New Found Gold Corp. (NFG.V) TSXV

2.62

+0.15(+6.07%)

Updated at September 08 01:47PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20252.682.472.472.862.463.38M
September 04, 20252.732.62.62.752.6334,209
September 03, 20252.82.762.762.832.69707,307
September 02, 20252.742.782.782.852.71699,396
August 29, 20252.392.62.62.682.39718,700
August 28, 20252.352.392.392.492.35444,708
August 27, 20252.322.332.332.362.27204,318
August 26, 20252.342.322.322.42.32254,829
August 25, 20252.222.362.362.362.22302,400
August 22, 20252.22.242.242.282.14257,500
August 21, 20252.172.22.22.222.14219,902
August 20, 20252.12.152.152.152.0787,627
August 19, 20252.22.082.082.22.08189,230
August 18, 20252.212.182.182.222.15144,600
August 15, 20252.182.22.22.22.12250,500
August 14, 20252.152.152.152.192.11158,822
August 13, 20252.192.192.192.192.1575,746
August 12, 20252.172.192.192.192.13141,893
August 11, 20252.152.172.172.182.11167,700
August 08, 20252.22.172.172.262.16247,000
August 07, 20252.282.22.22.322.17215,216
August 06, 20252.172.262.262.272.15423,064
August 05, 20252.112.192.192.192.11304,100
August 01, 20252.12.092.092.172.06157,503
July 31, 20252.142.12.12.182.07228,994
July 30, 20252.22.162.162.252.14329,624
July 29, 20252.272.242.242.282.23222,700
July 28, 20252.392.282.282.392.26233,300
July 25, 20252.42.42.42.412.34172,300
July 24, 20252.452.392.392.492.36331,415
July 23, 20252.432.422.422.482.35403,604
July 22, 20252.452.392.392.552.35923,600
July 21, 20252.162.242.242.292.16262,036
July 18, 20252.162.182.182.182.14143,100
July 17, 20252.142.142.142.152.07294,300
July 16, 20252.162.142.142.162.08225,135
July 15, 20252.232.122.122.232.11311,297
July 14, 20252.12.22.22.22.1425,300
July 11, 20251.962.092.092.11.96773,400
July 10, 20251.891.921.921.951.89351,800
July 09, 20251.911.851.851.911.84302,968
July 08, 20251.981.91.91.981.85433,900
July 07, 20251.961.981.982.011.89474,942
July 04, 20251.981.971.971.991.9496,200
July 03, 20251.981.951.951.981.92134,100
July 02, 20251.951.971.971.981.93359,936
June 30, 20251.931.951.951.961.91149,400
June 27, 202521.931.9321.91457,227
June 26, 20251.992.012.012.031.99288,621
June 25, 202521.981.982.031.97352,345
June 24, 20252.12.012.012.111.99451,213
June 23, 20252.142.122.122.22.09545,500
June 20, 20252.032.12.12.1121.01M
June 19, 20251.962.012.012.031.96166,800
June 18, 20251.961.961.9621.95269,600
June 17, 20252.011.981.982.021.96425,400
June 16, 20252.072.022.022.072312,006
June 13, 20252.082.082.082.132.03492,000
June 12, 202522.032.032.092306,748
June 11, 20252.031.991.992.051.98379,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved