Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Free Realtime Quote CAD

New Found Gold Corp. (NFG.V)

Compare
1.5900
+0.0500
+(3.25%)
As of 3:22:22 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20251.56001.60001.50001.59001.5900281,872
Apr 14, 20251.59001.61001.50501.54001.5400482,100
Apr 11, 20251.64001.71001.49001.59001.5900991,600
Apr 10, 20251.60001.67001.56001.59001.5900560,600
Apr 9, 20251.41001.61001.41001.54001.5400740,600
Apr 8, 20251.39001.44001.36001.41001.4100371,300
Apr 7, 20251.36001.46001.34001.40001.4000660,900
Apr 4, 20251.48001.48001.36001.38001.3800612,600
Apr 3, 20251.42001.52001.38001.49001.4900666,300
Apr 2, 20251.58001.58001.45001.46001.4600525,700
Apr 1, 20251.72001.72001.55001.59001.5900605,400
Mar 31, 20251.80001.81001.65001.73001.7300874,600
Mar 28, 20251.71001.92001.66001.68501.68502,263,100
Mar 27, 20251.46001.65501.38001.64001.64002,237,900
Mar 26, 20251.59001.60001.44501.47001.47002,180,000
Mar 25, 20251.69001.82001.55001.59001.59006,227,400
Mar 24, 20252.45002.49002.23002.25002.25001,270,500
Mar 21, 20252.47002.48002.40002.45002.45001,044,700
Mar 20, 20252.50002.50002.45002.45002.4500254,900
Mar 19, 20252.57002.59002.46502.50002.5000497,700
Mar 18, 20252.61002.68002.55002.57002.5700484,000
Mar 17, 20252.60002.64002.55002.58002.5800231,100
Mar 14, 20252.66002.66002.55002.59002.5900254,900
Mar 13, 20252.50002.67002.50002.63002.6300719,300
Mar 12, 20252.53002.55002.48002.52002.5200186,800
Mar 11, 20252.40002.52002.40002.49002.4900335,900
Mar 10, 20252.50002.52002.36002.38002.3800460,300
Mar 7, 20252.54002.58002.46002.49002.4900495,300
Mar 6, 20252.54002.58002.51002.57002.5700307,500
Mar 5, 20252.37002.53002.36002.52002.5200496,000
Mar 4, 20252.49002.51002.35502.39002.3900704,100
Mar 3, 20252.72002.79002.48002.50002.5000578,400
Feb 28, 20252.60002.67002.55002.67002.6700503,800
Feb 27, 20252.74002.76002.63002.66002.6600353,000
Feb 26, 20252.65002.85002.62002.74002.7400905,200
Feb 25, 20252.57002.71002.54002.65002.6500546,100
Feb 24, 20252.65002.65002.52002.55002.5500395,300
Feb 21, 20252.70002.70002.54002.55002.5500398,000
Feb 20, 20252.56002.74002.56002.68002.6800631,300
Feb 19, 20252.58002.60502.52002.53002.5300226,500
Feb 18, 20252.50002.62002.41002.52002.5200510,000
Feb 14, 20252.67002.67002.44002.45002.4500594,600
Feb 13, 20252.71002.71002.60002.63002.6300402,700
Feb 12, 20252.69002.74002.60002.67002.6700672,900
Feb 11, 20252.60002.68002.51002.66002.66001,002,200
Feb 10, 20252.48002.59002.48002.59002.5900922,900
Feb 7, 20252.41002.49002.37502.46002.4600739,100
Feb 6, 20252.55002.55002.39002.41002.4100458,600
Feb 5, 20252.52002.60002.50002.52002.5200455,800
Feb 4, 20252.46002.48502.39002.46002.4600369,500
Feb 3, 20252.43002.48002.37002.44002.4400241,800
Jan 31, 20252.58002.59002.43002.43002.4300340,100
Jan 30, 20252.35002.58002.35002.57002.5700615,700
Jan 29, 20252.42002.44002.33002.33002.3300504,800
Jan 28, 20252.50002.50002.40002.41002.4100301,000
Jan 27, 20252.54002.54002.42002.49002.4900204,900
Jan 24, 20252.50002.58002.49002.58002.5800143,000
Jan 23, 20252.55002.55002.41002.46002.4600244,900
Jan 22, 20252.57002.62002.51002.51002.5100247,300
Jan 21, 20252.57002.61002.52002.55002.5500278,300
Jan 20, 20252.46002.52002.44002.52002.5200108,500
Jan 17, 20252.49002.49002.44002.49002.490091,700
Jan 16, 20252.52002.53002.47002.50002.5000126,300
Jan 15, 20252.59002.59002.41002.44002.4400236,600
Jan 14, 20252.54002.59002.47002.58002.5800304,900
Jan 13, 20252.66002.66002.52002.58002.5800191,600
Jan 10, 20252.77002.84002.67002.67002.6700352,100
Jan 9, 20252.70002.83002.70002.83002.8300171,000
Jan 8, 20252.69002.74002.55002.71002.7100257,200
Jan 7, 20252.68002.75002.55002.57002.5700340,800
Jan 6, 20252.79002.79002.60002.65002.6500160,100
Jan 3, 20252.85002.85002.68002.68002.6800212,600
Jan 2, 20252.81002.82002.69002.81002.8100449,000
Dec 31, 20242.45002.61002.45002.59002.5900173,500
Dec 30, 20242.53002.53002.39502.45002.4500284,100
Dec 27, 20242.37002.53002.37002.53002.5300207,600
Dec 24, 20242.33002.38002.26002.38002.380089,800
Dec 23, 20242.32002.32502.25002.26002.2600215,300
Dec 20, 20242.27002.43502.27002.34002.3400428,700
Dec 19, 20242.29002.31002.25002.27002.2700300,700
Dec 18, 20242.28002.35002.20502.22002.2200487,200
Dec 17, 20242.30002.30002.23002.27002.2700219,100
Dec 16, 20242.30002.33002.24002.33002.3300240,300
Dec 13, 20242.42002.42002.27002.30002.3000318,600
Dec 12, 20242.50002.50002.37002.38002.3800519,200
Dec 11, 20242.41002.53002.41002.53002.5300177,400
Dec 10, 20242.51002.53002.41002.42502.4250177,900
Dec 9, 20242.33002.54002.33002.50002.5000365,800
Dec 6, 20242.35002.36002.30002.30002.3000265,700
Dec 5, 20242.47002.48002.35002.37002.3700257,900
Dec 4, 20242.47002.52502.43002.43002.4300257,200
Dec 3, 20242.54002.61002.45002.47002.4700327,500
Dec 2, 20242.65002.65002.41002.53002.5300364,600
Nov 29, 20242.52002.62002.50002.59002.5900362,900
Nov 28, 20242.57002.57002.50002.51002.5100160,500
Nov 27, 20242.34002.52002.34002.48002.4800396,200
Nov 26, 20242.35002.42002.27002.33002.3300247,300
Nov 25, 20242.20002.30002.19002.30002.3000240,400
Nov 22, 20242.33002.33002.23002.29002.2900386,500
Nov 21, 20242.29002.34002.11002.30002.30001,138,300
Nov 20, 20242.44002.44002.22002.28002.2800910,300
Nov 19, 20242.61002.63002.47002.48002.4800362,500
Nov 18, 20242.67002.76002.58002.62002.6200283,300
Nov 15, 20242.66002.71002.60002.61002.6100218,300
Nov 14, 20242.61002.72002.56002.65002.6500308,500
Nov 13, 20242.79002.79002.57002.59002.5900308,600
Nov 12, 20242.80002.81002.66002.75002.7500577,800
Nov 11, 20242.96002.97002.83002.86002.8600246,800
Nov 8, 20243.30003.32002.97003.05003.0500302,900
Nov 7, 20243.02003.29002.95003.29003.2900529,700
Nov 6, 20243.01003.05002.90002.93002.9300473,000
Nov 5, 20243.16003.16003.07003.08003.0800198,700
Nov 4, 20243.14003.18003.11003.11003.1100163,900
Nov 1, 20243.17003.20003.09003.10003.1000209,700
Oct 31, 20243.20003.20003.03003.10003.1000357,600
Oct 30, 20243.23003.30003.15003.17003.1700231,100
Oct 29, 20243.16003.27003.12003.27003.2700333,200
Oct 28, 20243.33003.33003.10003.11003.1100645,000
Oct 25, 20243.48003.48003.33003.34003.3400235,100
Oct 24, 20243.51003.57003.38003.48003.4800285,700
Oct 23, 20243.55003.56003.42003.48003.4800178,300
Oct 22, 20243.77003.81003.56003.60003.6000252,400
Oct 21, 20243.81003.89003.72003.75003.7500179,500
Oct 18, 20243.65003.84003.65003.75003.7500304,200
Oct 17, 20243.46003.67003.41003.60003.6000277,200
Oct 16, 20243.44003.52003.40003.44003.4400115,100
Oct 15, 20243.37003.43503.35003.41003.4100164,900
Oct 11, 20243.38003.40003.32003.34003.3400244,400
Oct 10, 20243.25003.36003.23003.35003.3500158,000
Oct 9, 20243.25003.27003.19003.26003.2600164,800
Oct 8, 20243.31003.32003.25003.27003.2700102,400
Oct 7, 20243.37003.39003.31003.32003.3200158,400
Oct 4, 20243.52003.54003.38003.39003.3900195,100
Oct 3, 20243.44003.64003.36003.51003.5100236,200
Oct 2, 20243.47003.59003.45003.47003.4700145,800
Oct 1, 20243.46003.57003.43003.56003.5600190,700
Sep 30, 20243.52003.52003.37003.45003.4500203,900
Sep 27, 20243.70003.70003.49003.60003.6000252,800
Sep 26, 20243.67003.78003.67003.73003.7300232,100
Sep 25, 20243.80003.80003.61003.62003.6200167,500
Sep 24, 20243.46003.79003.42003.72003.7200312,700
Sep 23, 20243.55003.58003.41003.44003.4400260,100
Sep 20, 20243.43003.61003.40003.55003.5500801,600
Sep 19, 20243.75003.75003.29003.50003.5000795,400
Sep 18, 20243.78003.89003.64003.64003.6400186,700
Sep 17, 20243.76003.78003.65003.78003.7800160,200
Sep 16, 20243.84003.86003.72003.72003.7200175,000
Sep 13, 20243.75003.87003.73003.86003.8600248,100
Sep 12, 20243.53003.71003.52003.65003.6500323,400
Sep 11, 20243.45003.54003.41003.50003.5000284,800
Sep 10, 20243.33003.50003.28003.48003.4800104,900
Sep 9, 20243.35003.38003.25003.29003.2900180,200
Sep 6, 20243.48003.48003.32003.33003.3300194,500
Sep 5, 20243.50003.50003.44003.48003.4800174,600
Sep 4, 20243.42003.50003.40003.45003.4500127,300
Sep 3, 20243.61003.61003.41003.48003.4800209,100
Aug 30, 20243.69003.71003.55003.59003.5900100,400
Aug 29, 20243.69003.76003.67003.68003.6800112,600
Aug 28, 20243.67003.72003.56003.65003.6500150,100
Aug 27, 20243.91003.91003.68003.73003.7300180,600
Aug 26, 20244.06004.06003.85003.95003.9500170,800
Aug 23, 20243.98004.14003.95004.03004.0300229,600
Aug 22, 20244.17004.17003.92003.95003.9500161,300
Aug 21, 20244.12004.17003.94004.16004.1600148,100
Aug 20, 20244.18004.23003.99004.07004.0700230,900
Aug 19, 20243.79004.16503.69004.06004.0600327,400
Aug 16, 20243.56003.80503.54003.79003.7900319,800
Aug 15, 20243.50003.54003.39003.51003.5100225,200
Aug 14, 20243.66003.66003.46003.47003.4700191,700
Aug 13, 20243.60003.71503.57003.65003.6500265,900
Aug 12, 20243.30003.59003.30003.59003.5900571,300
Aug 9, 20243.37003.39003.25003.26003.2600201,800
Aug 8, 20243.30003.43003.25003.37003.3700156,100
Aug 7, 20243.47003.47003.21003.28003.2800282,100
Aug 6, 20243.40003.48003.30003.38003.3800315,200
Aug 2, 20243.66003.71003.48003.53003.5300389,200
Aug 1, 20243.78003.78003.59003.65003.6500397,300
Jul 31, 20243.73003.80003.67003.80003.8000389,800
Jul 30, 20243.63003.73003.61503.71003.7100177,500
Jul 29, 20243.70003.72003.59003.65003.6500154,000
Jul 26, 20243.71003.74003.64003.70003.7000296,300
Jul 25, 20243.72003.73003.63003.67003.6700338,400
Jul 24, 20243.81003.91003.76003.76003.7600354,200
Jul 23, 20243.90003.92003.77003.81003.8100382,500
Jul 22, 20243.86003.93003.82003.91003.9100376,600
Jul 19, 20244.03004.03003.81003.90003.9000720,200
Jul 18, 20244.41004.41004.00004.13004.1300670,900
Jul 17, 20244.74004.74004.37004.39004.3900322,900
Jul 16, 20244.80004.87004.69004.70004.7000343,100
Jul 15, 20244.54004.98004.46004.76004.7600576,600
Jul 12, 20244.25004.51004.17004.48004.4800307,000
Jul 11, 20244.27004.44004.09004.25004.2500485,100
Jul 10, 20243.80004.18003.80004.15004.1500272,300
Jul 9, 20243.84003.84003.70003.77003.7700161,700
Jul 8, 20243.98003.98003.69003.80003.8000378,500
Jul 5, 20243.75004.00003.75003.95003.9500221,400
Jul 4, 20243.84003.85003.68003.74003.7400155,100
Jul 3, 20243.77003.89003.70003.77003.7700272,100
Jul 2, 20243.92003.92003.66003.74003.7400256,700
Jun 28, 20243.97003.97003.83003.86003.8600155,500
Jun 27, 20244.00004.07003.91003.92003.9200137,800
Jun 26, 20243.82003.98003.82003.97003.9700133,900
Jun 25, 20244.06004.07003.81003.85003.8500448,500
Jun 24, 20244.22004.31004.06004.08004.0800433,100
Jun 21, 20244.29004.30004.15004.24004.24001,007,300
Jun 20, 20244.30004.31004.19504.30004.3000532,800
Jun 19, 20244.31004.32004.22004.28004.2800245,500
Jun 18, 20244.33004.41004.25004.30004.3000108,300
Jun 17, 20244.31004.44004.29004.36004.3600176,500
Jun 14, 20244.38004.39004.22004.32504.3250116,800
Jun 13, 20244.50004.56004.35004.35004.350070,500
Jun 12, 20244.68004.73004.50004.53004.5300100,300
Jun 11, 20244.50004.59004.41504.55004.550082,400
Jun 10, 20244.47004.47004.37004.46004.460059,000
Jun 7, 20244.69004.69004.37004.39004.3900235,200
Jun 6, 20244.78004.80004.66004.75004.7500126,400
Jun 5, 20244.72004.73004.57004.73004.730045,400
Jun 4, 20244.77004.77004.60004.60004.600086,400
Jun 3, 20244.76004.80004.71004.76004.760080,800
May 31, 20244.83004.85004.69004.73004.7300111,800
May 30, 20244.85004.94004.78004.80004.8000160,500
May 29, 20244.95004.95004.86004.87004.8700135,200
May 28, 20244.97005.07004.90005.00005.0000125,100
May 27, 20244.89004.97004.83004.97004.970079,500
May 24, 20245.00005.04004.87004.91004.910072,900
May 23, 20245.04005.05004.89004.92004.9200124,400
May 22, 20245.24005.29005.01005.09005.0900146,600
May 21, 20245.22005.35005.15005.24005.2400401,500
May 17, 20244.86005.16004.86005.12005.1200311,400
May 16, 20244.90004.90004.79004.83004.830057,800
May 15, 20244.79004.92004.70004.88504.8850107,200
May 14, 20244.71004.76004.65004.76004.7600138,000
May 13, 20244.83004.88004.63004.66004.6600255,700
May 10, 20244.96004.96004.81004.86004.8600116,100
May 9, 20244.94004.98004.90004.93004.9300101,200
May 8, 20244.94004.98504.88004.90004.900049,200
May 7, 20244.95004.98004.86004.96004.9600106,800
May 6, 20244.86004.95004.86004.90004.9000103,100
May 3, 20244.84004.88004.77004.78004.780083,800
May 2, 20244.94004.94004.82004.82004.820072,400
May 1, 20244.90005.06004.90004.93004.9300110,000
Apr 30, 20245.06005.06004.86004.94004.9400114,800
Apr 29, 20245.17005.17005.06005.09005.090096,000
Apr 26, 20245.12005.15005.03005.12005.1200106,200
Apr 25, 20245.00005.15004.99005.02005.020086,600
Apr 24, 20245.14005.20004.99004.99004.990071,600
Apr 23, 20244.95005.23004.91005.20005.2000130,700
Apr 22, 20245.00005.06004.89004.92004.9200138,800
Apr 19, 20245.11005.13005.02005.07005.070084,500
Apr 18, 20245.08005.16005.01005.04005.040093,800
Apr 17, 20245.10005.18005.01005.02005.0200177,600
Apr 16, 20245.11005.14005.01005.13005.1300115,400
Apr 15, 20245.35005.62005.10005.13005.1300427,300

Related Tickers

CXB.TO Calibre Mining Corp.
3.1550
-1.71%
 
WRLG.V West Red Lake Gold Mines Ltd.
0.7100
+1.43%
 
SGD.V Snowline Gold Corp.
8.51
-0.93%
 
EQX.TO Equinox Gold Corp.
9.70
+1.04%
 
LAB.V Labrador Gold Corp.
0.0800
+6.67%
 
TUD.V Tudor Gold Corp.
0.6200
+1.64%
 
FVI.TO Fortuna Mining Corp.
9.01
-0.55%
 
MAE.V Maritime Resources Corp.
0.1000
0.00%
 
SIC.V Sokoman Minerals Corp.
0.0450
0.00%
 
IAU.TO i-80 Gold Corp.
0.8200
-4.65%