NYSE American - Delayed Quote USD

New Found Gold Corp. (NFGC)

Compare
1.8600
-0.0300
(-1.59%)
At close: January 10 at 4:00:00 PM EST
1.8800
+0.02
+(1.08%)
After hours: January 10 at 6:05:35 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.9300 1.9600 1.8467 1.8600 1.8600 436,186
Jan 8, 2025 1.8500 1.9050 1.7700 1.8900 1.8900 389,400
Jan 7, 2025 1.8800 1.9300 1.7800 1.8200 1.8200 320,600
Jan 6, 2025 1.8700 1.8950 1.7600 1.8200 1.8200 248,400
Jan 3, 2025 1.9500 1.9700 1.8100 1.8700 1.8700 392,900
Jan 2, 2025 1.8500 1.9590 1.8500 1.9300 1.9300 414,800
Dec 31, 2024 1.7000 1.8200 1.7000 1.8200 1.8200 528,500
Dec 30, 2024 1.7200 1.7500 1.6600 1.6800 1.6800 408,500
Dec 27, 2024 1.6800 1.7500 1.6200 1.7500 1.7500 372,000
Dec 26, 2024 1.6400 1.7100 1.6200 1.6900 1.6900 306,700
Dec 24, 2024 1.5800 1.6600 1.5700 1.6100 1.6100 232,500
Dec 23, 2024 1.6500 1.6500 1.5500 1.6000 1.6000 379,200
Dec 20, 2024 1.5900 1.7000 1.5900 1.6300 1.6300 613,400
Dec 19, 2024 1.5400 1.6050 1.5400 1.5600 1.5600 447,000
Dec 18, 2024 1.5800 1.6400 1.5200 1.5400 1.5400 622,600
Dec 17, 2024 1.5900 1.6100 1.5620 1.5800 1.5800 287,600
Dec 16, 2024 1.6100 1.6390 1.5700 1.6100 1.6100 328,500
Dec 13, 2024 1.6400 1.7100 1.5950 1.6200 1.6200 578,500
Dec 12, 2024 1.7700 1.7700 1.6600 1.6700 1.6700 570,900
Dec 11, 2024 1.7000 1.7900 1.7000 1.7700 1.7700 302,100
Dec 10, 2024 1.7700 1.7900 1.7050 1.7200 1.7200 328,400
Dec 9, 2024 1.6900 1.7990 1.6650 1.7400 1.7400 630,800
Dec 6, 2024 1.7000 1.7000 1.6200 1.6400 1.6400 265,600
Dec 5, 2024 1.7500 1.7700 1.6800 1.7000 1.7000 371,800
Dec 4, 2024 1.8000 1.8000 1.7300 1.7500 1.7500 363,100
Dec 3, 2024 1.7600 1.8650 1.7400 1.7600 1.7600 585,700
Dec 2, 2024 1.8300 1.8800 1.7200 1.7500 1.7500 347,100
Nov 29, 2024 1.7900 1.8790 1.7800 1.8100 1.8100 432,200
Nov 27, 2024 1.6600 1.8000 1.6600 1.7700 1.7700 573,900
Nov 26, 2024 1.6500 1.7200 1.6140 1.6600 1.6600 465,700
Nov 25, 2024 1.6000 1.6500 1.5700 1.6500 1.6500 681,400
Nov 22, 2024 1.6400 1.6800 1.6000 1.6400 1.6400 526,600
Nov 21, 2024 1.6500 1.6750 1.5100 1.6200 1.6200 1,260,400
Nov 20, 2024 1.7500 1.7500 1.5900 1.6500 1.6500 1,601,100
Nov 19, 2024 1.8600 1.8800 1.7600 1.7800 1.7800 710,400
Nov 18, 2024 1.8600 1.9650 1.8400 1.8500 1.8500 525,100
Nov 15, 2024 1.8800 1.9200 1.8500 1.8600 1.8600 495,100
Nov 14, 2024 1.8500 1.9400 1.8300 1.8900 1.8900 574,100
Nov 13, 2024 1.9300 1.9980 1.8450 1.8600 1.8600 657,400
Nov 12, 2024 2.0100 2.0300 1.9100 1.9700 1.9700 910,100
Nov 11, 2024 2.1300 2.1300 2.0300 2.0700 2.0700 527,600
Nov 8, 2024 2.3600 2.3800 2.1350 2.2000 2.2000 739,400
Nov 7, 2024 2.2100 2.4400 2.1200 2.3700 2.3700 1,049,300
Nov 6, 2024 2.1800 2.1900 2.0800 2.1200 2.1200 770,900
Nov 5, 2024 2.2600 2.2800 2.2150 2.2300 2.2300 200,700
Nov 4, 2024 2.2700 2.3000 2.2300 2.2500 2.2500 318,200
Nov 1, 2024 2.2900 2.3100 2.2050 2.2400 2.2400 288,500
Oct 31, 2024 2.2600 2.2850 2.1850 2.2500 2.2500 591,900
Oct 30, 2024 2.3500 2.3600 2.2600 2.2800 2.2800 421,800
Oct 29, 2024 2.2500 2.3600 2.2350 2.3400 2.3400 851,200
Oct 28, 2024 2.3900 2.3900 2.2300 2.2500 2.2500 941,500
Oct 25, 2024 2.4800 2.4950 2.3900 2.4100 2.4100 400,800
Oct 24, 2024 2.5500 2.5600 2.4250 2.4900 2.4900 484,100
Oct 23, 2024 2.5500 2.5800 2.4650 2.5300 2.5300 564,300
Oct 22, 2024 2.7600 2.7700 2.5600 2.6100 2.6100 670,500
Oct 21, 2024 2.8100 2.8100 2.6800 2.7200 2.7200 585,400
Oct 18, 2024 2.6600 2.7900 2.6500 2.7400 2.7400 557,100
Oct 17, 2024 2.5100 2.6700 2.4400 2.6100 2.6100 728,400
Oct 16, 2024 2.5000 2.5600 2.4600 2.5000 2.5000 355,600
Oct 15, 2024 2.4400 2.4900 2.4250 2.4900 2.4900 282,200
Oct 14, 2024 2.4400 2.4600 2.4050 2.4400 2.4400 223,400
Oct 11, 2024 2.4300 2.4620 2.4100 2.4100 2.4100 374,800
Oct 10, 2024 2.3500 2.4500 2.3500 2.4200 2.4200 430,500
Oct 9, 2024 2.3800 2.3900 2.3300 2.3600 2.3600 192,200
Oct 8, 2024 2.4400 2.4500 2.3800 2.4000 2.4000 256,500
Oct 7, 2024 2.5000 2.5000 2.4200 2.4500 2.4500 299,600
Oct 4, 2024 2.5900 2.6050 2.4850 2.5100 2.5100 520,200
Oct 3, 2024 2.5500 2.6890 2.4800 2.5800 2.5800 759,500
Oct 2, 2024 2.6400 2.6650 2.5500 2.5600 2.5600 313,400
Oct 1, 2024 2.5900 2.6500 2.5500 2.6400 2.6400 584,600
Sep 30, 2024 2.6000 2.6100 2.5000 2.5300 2.5300 472,400
Sep 27, 2024 2.7800 2.7800 2.5800 2.6000 2.6000 687,300
Sep 26, 2024 2.7500 2.7950 2.7200 2.7700 2.7700 431,300
Sep 25, 2024 2.8000 2.8300 2.6700 2.7000 2.7000 575,500
Sep 24, 2024 2.5300 2.8200 2.5200 2.7700 2.7700 917,100
Sep 23, 2024 2.5700 2.6550 2.5300 2.5300 2.5300 703,700
Sep 20, 2024 2.5600 2.6690 2.5100 2.5900 2.5900 1,042,400
Sep 19, 2024 2.7500 2.7600 2.4100 2.5600 2.5600 1,864,600
Sep 18, 2024 2.7800 2.8900 2.6700 2.6700 2.6700 675,200
Sep 17, 2024 2.7300 2.7800 2.6800 2.7500 2.7500 425,600
Sep 16, 2024 2.8200 2.8400 2.7400 2.7600 2.7600 270,500
Sep 13, 2024 2.7300 2.8550 2.7300 2.8300 2.8300 481,900
Sep 12, 2024 2.6000 2.7350 2.6000 2.6800 2.6800 722,300
Sep 11, 2024 2.5100 2.6200 2.5000 2.5900 2.5900 366,400
Sep 10, 2024 2.4400 2.5800 2.4150 2.5500 2.5500 215,100
Sep 9, 2024 2.5000 2.5000 2.4000 2.4300 2.4300 351,200
Sep 6, 2024 2.6000 2.6000 2.4300 2.4700 2.4700 355,900
Sep 5, 2024 2.6000 2.6000 2.5400 2.5900 2.5900 290,600
Sep 4, 2024 2.5300 2.5990 2.5100 2.5700 2.5700 189,800
Sep 3, 2024 2.6600 2.6600 2.5150 2.5700 2.5700 360,300
Aug 30, 2024 2.7200 2.7500 2.6200 2.6800 2.6800 354,200
Aug 29, 2024 2.7300 2.8000 2.7200 2.7300 2.7300 250,600
Aug 28, 2024 2.7300 2.7500 2.6450 2.6900 2.6900 455,900
Aug 27, 2024 2.8500 2.8700 2.7400 2.7800 2.7800 568,600
Aug 26, 2024 3.0100 3.0200 2.8550 2.9300 2.9300 390,300
Aug 23, 2024 2.9400 3.0700 2.9100 2.9900 2.9900 416,600
Aug 22, 2024 2.9800 3.0700 2.8650 2.9300 2.9300 602,500
Aug 21, 2024 2.9800 3.1000 2.8950 3.0700 3.0700 446,600
Aug 20, 2024 3.1900 3.1900 2.9300 2.9900 2.9900 607,800
Aug 19, 2024 2.7300 3.0550 2.7000 2.9900 2.9900 1,028,900
Aug 16, 2024 2.6400 2.7900 2.5900 2.7700 2.7700 730,000
Aug 15, 2024 2.5500 2.5900 2.4700 2.5900 2.5900 389,100
Aug 14, 2024 2.6900 2.6900 2.5200 2.5400 2.5400 464,500
Aug 13, 2024 2.6400 2.7100 2.5900 2.6600 2.6600 406,300
Aug 12, 2024 2.4200 2.6100 2.4000 2.5900 2.5900 1,152,700
Aug 9, 2024 2.4900 2.4900 2.3700 2.4000 2.4000 374,700
Aug 8, 2024 2.4200 2.4900 2.3600 2.4500 2.4500 386,300
Aug 7, 2024 2.4800 2.5400 2.3300 2.3900 2.3900 429,400
Aug 6, 2024 2.4000 2.5300 2.4000 2.4300 2.4300 325,800
Aug 5, 2024 2.3400 2.4700 2.2700 2.4100 2.4100 521,900
Aug 2, 2024 2.6600 2.7000 2.5000 2.5300 2.5300 831,800
Aug 1, 2024 2.7500 2.7590 2.5800 2.6600 2.6600 430,400
Jul 31, 2024 2.7400 2.7600 2.6700 2.7200 2.7200 592,300
Jul 30, 2024 2.6300 2.7000 2.6000 2.6700 2.6700 329,800
Jul 29, 2024 2.6500 2.6800 2.5900 2.6200 2.6200 313,400
Jul 26, 2024 2.7000 2.7200 2.6300 2.6800 2.6800 449,200
Jul 25, 2024 2.7000 2.7200 2.6200 2.6600 2.6600 848,400
Jul 24, 2024 2.7700 2.8400 2.7200 2.7400 2.7400 524,200
Jul 23, 2024 2.8600 2.8600 2.7300 2.7700 2.7700 697,000
Jul 22, 2024 2.8500 2.8600 2.7800 2.8600 2.8600 662,100
Jul 19, 2024 2.9500 2.9500 2.7800 2.8500 2.8500 1,230,700
Jul 18, 2024 3.2400 3.2400 2.9300 3.0000 3.0000 951,900
Jul 17, 2024 3.4300 3.4300 3.2000 3.2000 3.2000 856,300
Jul 16, 2024 3.5000 3.5700 3.4400 3.4600 3.4600 479,200
Jul 15, 2024 3.3100 3.6500 3.2600 3.4700 3.4700 1,258,400
Jul 12, 2024 3.1400 3.3200 3.0800 3.2700 3.2700 569,400
Jul 11, 2024 3.1500 3.2400 3.0010 3.1300 3.1300 909,100
Jul 10, 2024 2.7800 3.0780 2.7800 3.0400 3.0400 667,500
Jul 9, 2024 2.7900 2.8000 2.7200 2.7600 2.7600 394,200
Jul 8, 2024 2.8800 2.9200 2.7100 2.8000 2.8000 671,200
Jul 5, 2024 2.7900 2.9400 2.7800 2.9000 2.9000 615,900
Jul 3, 2024 2.7600 2.8700 2.7100 2.7400 2.7400 440,600
Jul 2, 2024 2.8300 2.8600 2.6800 2.7500 2.7500 269,900
Jul 1, 2024 2.8600 2.8900 2.7700 2.8200 2.8200 185,000
Jun 28, 2024 2.8800 2.8810 2.8000 2.8300 2.8300 243,900
Jun 27, 2024 2.9300 2.9640 2.8600 2.8900 2.8900 194,300
Jun 26, 2024 2.7700 2.9200 2.7700 2.9200 2.9200 230,300
Jun 25, 2024 2.9900 2.9900 2.7900 2.8200 2.8200 655,500
Jun 24, 2024 3.1300 3.1590 2.9800 3.0000 3.0000 479,000
Jun 21, 2024 3.1500 3.1500 3.0300 3.0900 3.0900 409,300
Jun 20, 2024 3.1500 3.1500 3.0700 3.1500 3.1500 372,900
Jun 18, 2024 3.2000 3.2200 3.1000 3.1400 3.1400 205,900
Jun 17, 2024 3.1000 3.2300 3.1000 3.1600 3.1600 291,800
Jun 14, 2024 3.1900 3.2000 3.0800 3.1400 3.1400 353,300
Jun 13, 2024 3.3000 3.3000 3.1600 3.1900 3.1900 272,500
Jun 12, 2024 3.4100 3.4500 3.2900 3.3200 3.3200 224,500
Jun 11, 2024 3.2500 3.3500 3.2000 3.3300 3.3300 361,400
Jun 10, 2024 3.2300 3.2500 3.1720 3.2500 3.2500 190,300
Jun 7, 2024 3.4000 3.4000 3.1800 3.2000 3.2000 602,400
Jun 6, 2024 3.4300 3.5100 3.4100 3.5000 3.5000 259,300
Jun 5, 2024 3.3700 3.4500 3.3350 3.4400 3.4400 168,400
Jun 4, 2024 3.4800 3.4900 3.3600 3.3800 3.3800 236,700
Jun 3, 2024 3.5500 3.5600 3.4600 3.5000 3.5000 225,300
May 31, 2024 3.5400 3.5800 3.4450 3.4800 3.4800 324,000
May 30, 2024 3.5500 3.6200 3.5000 3.5200 3.5200 343,800
May 29, 2024 3.6000 3.6100 3.5450 3.5600 3.5600 258,600
May 28, 2024 3.7300 3.7300 3.6100 3.6700 3.6700 259,200
May 24, 2024 3.6400 3.6600 3.5800 3.6100 3.6100 140,100
May 23, 2024 3.6800 3.6850 3.5700 3.6000 3.6000 257,800
May 22, 2024 3.8000 3.8800 3.6550 3.6800 3.6800 263,400
May 21, 2024 4.0400 4.0400 3.7700 3.8600 3.8600 407,800
May 20, 2024 3.8300 4.0700 3.8000 4.0300 4.0300 485,300
May 17, 2024 3.5800 3.7850 3.5700 3.7800 3.7800 444,500
May 16, 2024 3.5700 3.6000 3.5200 3.5700 3.5700 163,900
May 15, 2024 3.5200 3.6300 3.4400 3.5500 3.5500 356,000
May 14, 2024 3.4400 3.4900 3.4100 3.4900 3.4900 405,800
May 13, 2024 3.5500 3.5900 3.3900 3.4400 3.4400 513,900
May 10, 2024 3.6300 3.6450 3.5200 3.5700 3.5700 300,600
May 9, 2024 3.6200 3.6450 3.5700 3.6000 3.6000 279,300
May 8, 2024 3.6400 3.6400 3.5500 3.5900 3.5900 146,900
May 7, 2024 3.5900 3.6400 3.5500 3.6400 3.6400 193,400
May 6, 2024 3.6000 3.6200 3.5500 3.5900 3.5900 289,000
May 3, 2024 3.5900 3.5900 3.4800 3.5100 3.5100 199,200
May 2, 2024 3.5300 3.6000 3.5200 3.5300 3.5300 185,900
May 1, 2024 3.5700 3.6900 3.5500 3.5600 3.5600 232,700
Apr 30, 2024 3.6500 3.6750 3.5200 3.5600 3.5600 262,900
Apr 29, 2024 3.7900 3.7900 3.7000 3.7300 3.7300 276,900
Apr 26, 2024 3.7500 3.7600 3.6800 3.7500 3.7500 272,400
Apr 25, 2024 3.6700 3.7700 3.6400 3.7100 3.7100 246,000
Apr 24, 2024 3.8000 3.8100 3.6300 3.6600 3.6600 473,200
Apr 23, 2024 3.5900 3.8300 3.5800 3.8000 3.8000 335,500
Apr 22, 2024 3.5800 3.7000 3.5700 3.6100 3.6100 368,700
Apr 19, 2024 3.6700 3.7400 3.6500 3.6800 3.6800 375,900
Apr 18, 2024 3.7200 3.7500 3.6300 3.6800 3.6800 344,200
Apr 17, 2024 3.6500 3.7500 3.6300 3.6300 3.6300 334,000
Apr 16, 2024 3.7200 3.7200 3.6100 3.6300 3.6300 268,800
Apr 15, 2024 3.9800 4.0800 3.6900 3.7600 3.7600 595,300
Apr 12, 2024 3.9800 4.1490 3.8300 3.8800 3.8800 720,100
Apr 11, 2024 3.9100 3.9100 3.7200 3.8700 3.8700 464,700
Apr 10, 2024 3.8500 3.9100 3.7900 3.8600 3.8600 395,200
Apr 9, 2024 4.0600 4.0700 3.9000 3.9000 3.9000 800,900
Apr 8, 2024 4.0000 4.1300 3.9300 3.9800 3.9800 881,900
Apr 5, 2024 3.6500 3.9300 3.5600 3.9000 3.9000 746,200
Apr 4, 2024 3.7000 3.7300 3.6030 3.6300 3.6300 280,800
Apr 3, 2024 3.6600 3.7400 3.6100 3.7400 3.7400 349,700
Apr 2, 2024 3.6600 3.7100 3.6100 3.6700 3.6700 268,600
Apr 1, 2024 3.7800 3.8000 3.6300 3.6500 3.6500 337,300
Mar 28, 2024 3.5400 3.7000 3.5100 3.7000 3.7000 411,000
Mar 27, 2024 3.3700 3.5600 3.3500 3.5200 3.5200 316,800
Mar 26, 2024 3.3600 3.4400 3.3100 3.3600 3.3600 202,500
Mar 25, 2024 3.4600 3.5200 3.3200 3.3200 3.3200 310,500
Mar 22, 2024 3.5000 3.5000 3.3800 3.4300 3.4300 223,000
Mar 21, 2024 3.6000 3.6350 3.4600 3.5000 3.5000 223,600
Mar 20, 2024 3.4300 3.6200 3.4200 3.5500 3.5500 310,300
Mar 19, 2024 3.5500 3.5500 3.4350 3.4700 3.4700 159,700
Mar 18, 2024 3.6600 3.6600 3.4800 3.5600 3.5600 236,100
Mar 15, 2024 3.6600 3.7100 3.6100 3.6400 3.6400 210,500
Mar 14, 2024 3.7600 3.7600 3.6500 3.7100 3.7100 329,100
Mar 13, 2024 3.6700 3.8600 3.6000 3.7700 3.7700 637,700
Mar 12, 2024 3.6000 3.6000 3.4000 3.5900 3.5900 286,100
Mar 11, 2024 3.5600 3.7100 3.5100 3.5900 3.5900 685,200
Mar 8, 2024 3.5200 3.5600 3.4000 3.5200 3.5200 439,400
Mar 7, 2024 3.5300 3.5600 3.4100 3.4700 3.4700 480,600
Mar 6, 2024 3.3800 3.5000 3.3700 3.4400 3.4400 345,800
Mar 5, 2024 3.4000 3.4700 3.3200 3.3800 3.3800 326,400
Mar 4, 2024 3.2700 3.3700 3.2000 3.3600 3.3600 552,900
Mar 1, 2024 3.1100 3.2100 3.0300 3.2100 3.2100 295,300
Feb 29, 2024 3.1300 3.1900 3.0500 3.0700 3.0700 212,300
Feb 28, 2024 3.1000 3.1100 3.0400 3.0500 3.0500 244,700
Feb 27, 2024 3.1500 3.1800 3.0900 3.0900 3.0900 152,700
Feb 26, 2024 3.1300 3.1800 3.1200 3.1200 3.1200 166,400
Feb 23, 2024 3.1300 3.2000 3.0700 3.1700 3.1700 225,500
Feb 22, 2024 3.2200 3.2300 3.1200 3.1200 3.1200 254,400
Feb 21, 2024 3.2800 3.2900 3.2000 3.2300 3.2300 120,800
Feb 20, 2024 3.4000 3.4000 3.2900 3.2900 3.2900 122,400
Feb 16, 2024 3.3700 3.4700 3.3600 3.4000 3.4000 311,400
Feb 15, 2024 3.3000 3.4000 3.2700 3.3700 3.3700 207,900
Feb 14, 2024 3.2500 3.2500 3.1600 3.2500 3.2500 160,600
Feb 13, 2024 3.3500 3.3500 3.1600 3.2400 3.2400 390,500
Feb 12, 2024 3.2000 3.3700 3.2000 3.3400 3.3400 248,400
Feb 9, 2024 3.2300 3.2750 3.1910 3.2200 3.2200 152,300
Feb 8, 2024 3.2900 3.3150 3.2400 3.2500 3.2500 149,100
Feb 7, 2024 3.3200 3.3450 3.2450 3.3200 3.3200 183,400
Feb 6, 2024 3.2700 3.3200 3.2000 3.3100 3.3100 242,900
Feb 5, 2024 3.2600 3.2600 3.1600 3.2200 3.2200 204,900
Feb 2, 2024 3.3700 3.3700 3.1800 3.2600 3.2600 198,200
Feb 1, 2024 3.2500 3.4200 3.2350 3.4200 3.4200 206,700
Jan 31, 2024 3.2200 3.3300 3.1950 3.2200 3.2200 174,400
Jan 30, 2024 3.2300 3.2380 3.1400 3.2000 3.2000 213,100
Jan 29, 2024 3.1200 3.1900 3.1000 3.1900 3.1900 179,500
Jan 26, 2024 3.1000 3.1600 3.0900 3.1200 3.1200 165,700
Jan 25, 2024 3.0700 3.1000 3.0200 3.0800 3.0800 155,000
Jan 24, 2024 3.1800 3.2000 3.0400 3.0700 3.0700 158,900
Jan 23, 2024 3.0900 3.1600 3.0510 3.1500 3.1500 169,600
Jan 22, 2024 3.1000 3.1150 3.0300 3.0600 3.0600 132,100
Jan 19, 2024 3.1200 3.1300 3.0300 3.1100 3.1100 191,100
Jan 18, 2024 3.1800 3.1800 3.0600 3.1200 3.1200 192,300
Jan 17, 2024 3.1600 3.1800 3.1000 3.1400 3.1400 248,300
Jan 16, 2024 3.3100 3.3100 3.1800 3.2200 3.2200 273,700
Jan 12, 2024 3.3700 3.4500 3.3100 3.3100 3.3100 168,300
Jan 11, 2024 3.3700 3.4800 3.2570 3.3000 3.3000 212,900

Related Tickers

SNWGF Snowline Gold Corp.
3.6800
-0.27%
 
IAUX i-80 Gold Corp.
0.5665
+2.65%
 
LOMLF Lion One Metals Limited
0.2185
+4.05%
 
PLGDF Palisades Goldcorp Ltd.
1.1100
0.00%
 
GROY Gold Royalty Corp.
1.2500
+0.81%
 
GAU Galiano Gold Inc.
1.2500
-1.57%
 
SITKF Sitka Gold Corp.
0.1920
-6.34%
 
NSRPF Novo Resources Corp.
0.0620
-5.34%
 
FFMGF First Mining Gold Corp.
0.0835
-3.69%
 
NKOSF Labrador Gold Corp.
0.0540
0.00%