New Found Gold Corp. (NFG.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 3.9700 | 3.9700 | 3.8300 | 3.8600 | 3.8600 | 155,500 |
| 27 June 2024 | 4.0000 | 4.0700 | 3.9100 | 3.9200 | 3.9200 | 137,800 |
| 26 June 2024 | 3.8200 | 3.9800 | 3.8200 | 3.9700 | 3.9700 | 133,900 |
| 25 June 2024 | 4.0600 | 4.0700 | 3.8100 | 3.8500 | 3.8500 | 448,500 |
| 24 June 2024 | 4.2200 | 4.3100 | 4.0600 | 4.0800 | 4.0800 | 433,100 |
| 21 June 2024 | 4.2900 | 4.3000 | 4.1500 | 4.2400 | 4.2400 | 1,007,300 |
| 20 June 2024 | 4.3000 | 4.3100 | 4.1950 | 4.3000 | 4.3000 | 532,800 |
| 19 June 2024 | 4.3100 | 4.3200 | 4.2200 | 4.2800 | 4.2800 | 245,500 |
| 18 June 2024 | 4.3300 | 4.4100 | 4.2500 | 4.3000 | 4.3000 | 108,300 |
| 17 June 2024 | 4.3100 | 4.4400 | 4.2900 | 4.3600 | 4.3600 | 176,500 |
| 14 June 2024 | 4.3800 | 4.3900 | 4.2200 | 4.3250 | 4.3250 | 116,800 |
| 13 June 2024 | 4.5000 | 4.5600 | 4.3500 | 4.3500 | 4.3500 | 70,500 |
| 12 June 2024 | 4.6800 | 4.7300 | 4.5000 | 4.5300 | 4.5300 | 100,300 |
| 11 June 2024 | 4.5000 | 4.5900 | 4.4150 | 4.5500 | 4.5500 | 82,400 |
| 10 June 2024 | 4.4700 | 4.4700 | 4.3700 | 4.4600 | 4.4600 | 59,000 |
| 07 June 2024 | 4.6900 | 4.6900 | 4.3700 | 4.3900 | 4.3900 | 235,200 |
| 06 June 2024 | 4.7800 | 4.8000 | 4.6600 | 4.7500 | 4.7500 | 126,400 |
| 05 June 2024 | 4.7200 | 4.7300 | 4.5700 | 4.7300 | 4.7300 | 45,400 |
| 04 June 2024 | 4.7700 | 4.7700 | 4.6000 | 4.6000 | 4.6000 | 86,400 |
| 03 June 2024 | 4.7600 | 4.8000 | 4.7100 | 4.7600 | 4.7600 | 80,800 |
| 31 May 2024 | 4.8300 | 4.8500 | 4.6900 | 4.7300 | 4.7300 | 111,800 |
| 30 May 2024 | 4.8500 | 4.9400 | 4.7800 | 4.8000 | 4.8000 | 160,500 |
| 29 May 2024 | 4.9500 | 4.9500 | 4.8600 | 4.8700 | 4.8700 | 135,200 |
| 28 May 2024 | 4.9700 | 5.0700 | 4.9000 | 5.0000 | 5.0000 | 125,100 |
| 27 May 2024 | 4.8900 | 4.9700 | 4.8300 | 4.9700 | 4.9700 | 79,500 |
| 24 May 2024 | 5.0000 | 5.0400 | 4.8700 | 4.9100 | 4.9100 | 72,900 |
| 23 May 2024 | 5.0400 | 5.0500 | 4.8900 | 4.9200 | 4.9200 | 124,400 |
| 22 May 2024 | 5.2400 | 5.2900 | 5.0100 | 5.0900 | 5.0900 | 146,600 |
| 21 May 2024 | 5.2200 | 5.3500 | 5.1500 | 5.2400 | 5.2400 | 401,500 |
| 17 May 2024 | 4.8600 | 5.1600 | 4.8600 | 5.1200 | 5.1200 | 311,400 |
| 16 May 2024 | 4.9000 | 4.9000 | 4.7900 | 4.8300 | 4.8300 | 57,800 |
| 15 May 2024 | 4.7900 | 4.9200 | 4.7000 | 4.8850 | 4.8850 | 107,200 |
| 14 May 2024 | 4.7100 | 4.7600 | 4.6500 | 4.7600 | 4.7600 | 138,000 |
| 13 May 2024 | 4.8300 | 4.8800 | 4.6300 | 4.6600 | 4.6600 | 255,700 |
| 10 May 2024 | 4.9600 | 4.9600 | 4.8100 | 4.8600 | 4.8600 | 116,100 |
| 09 May 2024 | 4.9400 | 4.9800 | 4.9000 | 4.9300 | 4.9300 | 101,200 |
| 08 May 2024 | 4.9400 | 4.9850 | 4.8800 | 4.9000 | 4.9000 | 49,200 |
| 07 May 2024 | 4.9500 | 4.9800 | 4.8600 | 4.9600 | 4.9600 | 106,800 |
| 06 May 2024 | 4.8600 | 4.9500 | 4.8600 | 4.9000 | 4.9000 | 103,100 |
| 03 May 2024 | 4.8400 | 4.8800 | 4.7700 | 4.7800 | 4.7800 | 83,800 |
| 02 May 2024 | 4.9400 | 4.9400 | 4.8200 | 4.8200 | 4.8200 | 72,400 |
| 01 May 2024 | 4.9000 | 5.0600 | 4.9000 | 4.9300 | 4.9300 | 110,000 |
| 30 Apr 2024 | 5.0600 | 5.0600 | 4.8600 | 4.9400 | 4.9400 | 114,800 |
| 29 Apr 2024 | 5.1700 | 5.1700 | 5.0600 | 5.0900 | 5.0900 | 96,000 |
| 26 Apr 2024 | 5.1200 | 5.1500 | 5.0300 | 5.1200 | 5.1200 | 106,200 |
| 25 Apr 2024 | 5.0000 | 5.1500 | 4.9900 | 5.0200 | 5.0200 | 86,600 |
| 24 Apr 2024 | 5.1400 | 5.2000 | 4.9900 | 4.9900 | 4.9900 | 71,600 |
| 23 Apr 2024 | 4.9500 | 5.2300 | 4.9100 | 5.2000 | 5.2000 | 130,700 |
| 22 Apr 2024 | 5.0000 | 5.0600 | 4.8900 | 4.9200 | 4.9200 | 138,800 |
| 19 Apr 2024 | 5.1100 | 5.1300 | 5.0200 | 5.0700 | 5.0700 | 84,500 |
| 18 Apr 2024 | 5.0800 | 5.1600 | 5.0100 | 5.0400 | 5.0400 | 93,800 |
| 17 Apr 2024 | 5.1000 | 5.1800 | 5.0100 | 5.0200 | 5.0200 | 177,600 |
| 16 Apr 2024 | 5.1100 | 5.1400 | 5.0100 | 5.1300 | 5.1300 | 115,400 |
| 15 Apr 2024 | 5.3500 | 5.6200 | 5.1000 | 5.1300 | 5.1300 | 427,300 |
| 12 Apr 2024 | 5.4100 | 5.7100 | 5.2900 | 5.3300 | 5.3300 | 532,200 |
| 11 Apr 2024 | 5.3000 | 5.3000 | 5.1200 | 5.2900 | 5.2900 | 257,500 |
| 10 Apr 2024 | 5.3000 | 5.3600 | 5.1900 | 5.2300 | 5.2300 | 273,800 |
| 09 Apr 2024 | 5.5200 | 5.5200 | 5.3000 | 5.3200 | 5.3200 | 210,000 |
| 08 Apr 2024 | 5.3500 | 5.6050 | 5.3400 | 5.4100 | 5.4100 | 467,700 |
| 05 Apr 2024 | 4.9400 | 5.3300 | 4.8600 | 5.3200 | 5.3200 | 734,300 |
| 04 Apr 2024 | 5.0900 | 5.0900 | 4.8700 | 4.9100 | 4.9100 | 197,300 |
| 03 Apr 2024 | 4.9000 | 5.0500 | 4.8800 | 5.0500 | 5.0500 | 209,000 |
| 02 Apr 2024 | 5.0200 | 5.0700 | 4.8900 | 4.9000 | 4.9000 | 198,500 |
| 01 Apr 2024 | 5.0700 | 5.1200 | 4.9400 | 5.0100 | 5.0100 | 203,400 |
| 28 Mar 2024 | 4.8000 | 4.9900 | 4.7500 | 4.9900 | 4.9900 | 191,600 |
| 27 Mar 2024 | 4.6600 | 4.8300 | 4.6200 | 4.8000 | 4.8000 | 147,900 |
| 26 Mar 2024 | 4.6400 | 4.6600 | 4.5100 | 4.6300 | 4.6300 | 94,400 |
| 25 Mar 2024 | 4.6700 | 4.7700 | 4.5200 | 4.5500 | 4.5500 | 137,500 |
| 22 Mar 2024 | 4.7600 | 4.7600 | 4.6000 | 4.6600 | 4.6600 | 103,000 |
| 21 Mar 2024 | 4.8900 | 4.9200 | 4.6800 | 4.7300 | 4.7300 | 199,100 |
| 20 Mar 2024 | 4.7100 | 4.8900 | 4.6500 | 4.8100 | 4.8100 | 118,200 |
| 19 Mar 2024 | 4.8100 | 4.8100 | 4.6700 | 4.6900 | 4.6900 | 93,500 |
| 18 Mar 2024 | 4.9500 | 4.9500 | 4.7100 | 4.8300 | 4.8300 | 130,700 |
| 15 Mar 2024 | 5.0000 | 5.0000 | 4.8850 | 4.9100 | 4.9100 | 188,300 |
| 14 Mar 2024 | 5.0200 | 5.0600 | 4.9400 | 5.0300 | 5.0300 | 124,800 |
| 13 Mar 2024 | 4.7900 | 5.1900 | 4.7900 | 5.0600 | 5.0600 | 476,000 |
| 12 Mar 2024 | 4.8000 | 4.8300 | 4.6100 | 4.7900 | 4.7900 | 146,600 |
| 11 Mar 2024 | 4.7100 | 4.9900 | 4.7000 | 4.8300 | 4.8300 | 275,900 |
| 08 Mar 2024 | 4.8100 | 4.8100 | 4.6400 | 4.7000 | 4.7000 | 194,100 |
| 07 Mar 2024 | 4.7400 | 4.7900 | 4.6100 | 4.7900 | 4.7900 | 150,800 |
| 06 Mar 2024 | 4.6200 | 4.7200 | 4.6000 | 4.6800 | 4.6800 | 169,000 |
| 05 Mar 2024 | 4.7000 | 4.7000 | 4.5200 | 4.5900 | 4.5900 | 223,700 |
| 04 Mar 2024 | 4.3400 | 4.5900 | 4.3400 | 4.5900 | 4.5900 | 186,800 |
| 01 Mar 2024 | 4.2900 | 4.3400 | 4.1000 | 4.3300 | 4.3300 | 213,500 |
| 29 Feb 2024 | 4.2400 | 4.2700 | 4.1300 | 4.2300 | 4.2300 | 111,400 |
| 28 Feb 2024 | 4.2000 | 4.2300 | 4.1200 | 4.1300 | 4.1300 | 129,700 |
| 27 Feb 2024 | 4.3100 | 4.3100 | 4.1800 | 4.1900 | 4.1900 | 52,400 |
| 26 Feb 2024 | 4.3000 | 4.3100 | 4.2000 | 4.3100 | 4.3100 | 40,100 |
| 23 Feb 2024 | 4.2700 | 4.3200 | 4.1500 | 4.3100 | 4.3100 | 57,700 |
| 22 Feb 2024 | 4.3600 | 4.3600 | 4.2300 | 4.2300 | 4.2300 | 149,000 |
| 21 Feb 2024 | 4.4500 | 4.4500 | 4.3300 | 4.3500 | 4.3500 | 82,400 |
| 20 Feb 2024 | 4.5900 | 4.5900 | 4.4500 | 4.4700 | 4.4700 | 50,300 |
| 16 Feb 2024 | 4.5800 | 4.6700 | 4.5500 | 4.5900 | 4.5900 | 77,700 |
| 15 Feb 2024 | 4.4400 | 4.5800 | 4.4150 | 4.5800 | 4.5800 | 167,700 |
| 14 Feb 2024 | 4.3700 | 4.3800 | 4.3000 | 4.3700 | 4.3700 | 64,200 |
| 13 Feb 2024 | 4.4700 | 4.5000 | 4.2900 | 4.3800 | 4.3800 | 245,700 |
| 12 Feb 2024 | 4.3700 | 4.5300 | 4.3400 | 4.4900 | 4.4900 | 92,200 |
| 09 Feb 2024 | 4.3500 | 4.4000 | 4.2900 | 4.3400 | 4.3400 | 35,100 |
| 08 Feb 2024 | 4.4600 | 4.4800 | 4.3600 | 4.3900 | 4.3900 | 41,400 |
| 07 Feb 2024 | 4.4500 | 4.5100 | 4.3700 | 4.4300 | 4.4300 | 106,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.