Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Found Gold Corp (NY: NFGC )

3.290 -0.040 (-1.20%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 5.710 5.800 5.540 5.640 110,875 -0.04(-0.70%)
May 27, 2022 5.680 5.700 5.520 5.680 134,535 +0.02(+0.35%)
May 26, 2022 5.780 5.850 5.610 5.660 78,492 -0.12(-2.08%)
May 25, 2022 5.850 5.850 5.560 5.780 311,180 -0.14(-2.36%)
May 24, 2022 6.060 6.080 5.810 5.920 170,213 -0.14(-2.31%)
May 23, 2022 5.940 6.100 5.875 6.060 72,076 +0.16(+2.71%)
May 20, 2022 6.220 6.220 5.719 5.900 134,146 -0.26(-4.22%)
May 19, 2022 5.780 6.190 5.699 6.160 242,125 +0.49(+8.64%)
May 18, 2022 5.580 5.750 5.440 5.670 159,958 +0.18(+3.28%)
May 17, 2022 5.490 5.620 5.450 5.490 123,631 +0.11(+2.04%)
May 16, 2022 5.450 5.500 5.354 5.380 209,574 -0.10(-1.82%)
May 13, 2022 5.280 5.580 5.280 5.480 212,262 +0.23(+4.38%)
May 12, 2022 5.310 5.460 5.130 5.250 279,033 -0.20(-3.67%)
May 11, 2022 5.760 5.810 5.370 5.450 256,929 -0.22(-3.88%)
May 10, 2022 6.110 6.110 5.610 5.670 353,351 -0.34(-5.66%)
May 09, 2022 6.350 6.410 5.950 6.010 462,537 -0.50(-7.68%)
May 06, 2022 6.700 6.700 6.381 6.510 132,760 -0.21(-3.12%)
May 05, 2022 7.200 7.263 6.650 6.720 258,024 -0.43(-6.01%)
May 04, 2022 6.570 7.210 6.500 7.150 335,953 +0.77(+12.07%)
May 03, 2022 6.270 6.460 6.200 6.380 129,497 +0.09(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.