New Found Gold Corp. - NFG.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.18	2.2	2.2	2.2	2.12	250,500
August 14, 2025	2.15	2.15	2.15	2.19	2.11	158,822
August 13, 2025	2.19	2.19	2.19	2.19	2.15	75,746
August 12, 2025	2.17	2.19	2.19	2.19	2.13	141,893
August 11, 2025	2.15	2.17	2.17	2.18	2.11	167,700
August 08, 2025	2.2	2.17	2.17	2.26	2.16	247,000
August 07, 2025	2.28	2.2	2.2	2.32	2.17	215,216
August 06, 2025	2.17	2.26	2.26	2.27	2.15	423,064
August 05, 2025	2.11	2.19	2.19	2.19	2.11	304,100
August 01, 2025	2.1	2.09	2.09	2.17	2.06	157,503
July 31, 2025	2.14	2.1	2.1	2.18	2.07	228,994
July 30, 2025	2.2	2.16	2.16	2.25	2.14	329,624
July 29, 2025	2.27	2.24	2.24	2.28	2.23	222,700
July 28, 2025	2.39	2.28	2.28	2.39	2.26	233,300
July 25, 2025	2.4	2.4	2.4	2.41	2.34	172,300
July 24, 2025	2.45	2.39	2.39	2.49	2.36	331,415
July 23, 2025	2.43	2.42	2.42	2.48	2.35	403,604
July 22, 2025	2.45	2.39	2.39	2.55	2.35	923,600
July 21, 2025	2.16	2.24	2.24	2.29	2.16	262,036
July 18, 2025	2.16	2.18	2.18	2.18	2.14	143,100
July 17, 2025	2.14	2.14	2.14	2.15	2.07	294,300
July 16, 2025	2.16	2.14	2.14	2.16	2.08	225,135
July 15, 2025	2.23	2.12	2.12	2.23	2.11	311,297
July 14, 2025	2.1	2.2	2.2	2.2	2.1	425,300
July 11, 2025	1.96	2.09	2.09	2.1	1.96	773,400
July 10, 2025	1.89	1.92	1.92	1.95	1.89	351,800
July 09, 2025	1.91	1.85	1.85	1.91	1.84	302,968
July 08, 2025	1.98	1.9	1.9	1.98	1.85	433,900
July 07, 2025	1.96	1.98	1.98	2.01	1.89	474,942
July 04, 2025	1.98	1.97	1.97	1.99	1.94	96,200
July 03, 2025	1.98	1.95	1.95	1.98	1.92	134,100
July 02, 2025	1.95	1.97	1.97	1.98	1.93	359,936
June 30, 2025	1.93	1.95	1.95	1.96	1.91	149,400
June 27, 2025	2	1.93	1.93	2	1.91	457,227
June 26, 2025	1.99	2.01	2.01	2.03	1.99	288,621
June 25, 2025	2	1.98	1.98	2.03	1.97	352,345
June 24, 2025	2.1	2.01	2.01	2.11	1.99	451,213
June 23, 2025	2.14	2.12	2.12	2.2	2.09	545,500
June 20, 2025	2.03	2.1	2.1	2.11	2	1.01M
June 19, 2025	1.96	2.01	2.01	2.03	1.96	166,800
June 18, 2025	1.96	1.96	1.96	2	1.95	269,600
June 17, 2025	2.01	1.98	1.98	2.02	1.96	425,400
June 16, 2025	2.07	2.02	2.02	2.07	2	312,006
June 13, 2025	2.08	2.08	2.08	2.13	2.03	492,000
June 12, 2025	2	2.03	2.03	2.09	2	306,748
June 11, 2025	2.03	1.99	1.99	2.05	1.98	379,500
June 10, 2025	2.09	2.03	2.03	2.09	2.03	424,813
June 09, 2025	2.06	2.07	2.07	2.1	2.03	312,200
June 06, 2025	2.05	2.05	2.05	2.06	2	497,944
June 05, 2025	2.12	2.06	2.06	2.18	2.02	768,000
June 04, 2025	2.1	2.08	2.08	2.1	1.98	902,611
June 03, 2025	2.23	2.13	2.13	2.23	2.08	667,427
June 02, 2025	2.24	2.24	2.24	2.37	2.2	1.17M
May 30, 2025	2.11	2.19	2.19	2.2	2.1	679,139
May 29, 2025	2.01	2.12	2.12	2.14	1.98	723,447
May 28, 2025	1.83	2.04	2.04	2.09	1.79	2.36M
May 27, 2025	1.76	1.79	1.79	1.82	1.72	603,701
May 26, 2025	1.82	1.8	1.8	1.82	1.76	180,100
May 23, 2025	1.86	1.81	1.81	1.95	1.77	819,888
May 22, 2025	1.73	1.8	1.8	1.9	1.68	723,326

New Found Gold Corp. (NFG.V) TSXV