5 DAY PERFORMANCE
+53.66%
1 MONTH PERFORMANCE
+44.00%
3 MONTH PERFORMANCE
+55.56%
6 MONTH PERFORMANCE
+40.78%
YEAR-TO-DATE PERFORMANCE
-15.15%
1 YEAR PERFORMANCE
+18.87%
New Found Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.85 | $1.84 (-0.54%) | $1.88 | $1.81 | 2.89 M | $590.62 M |
| 09/17/2026 | $1.80 | $1.83 (1.67%) | $1.84 | $1.79 | 1.15 M | $587.41 M |
| 09/16/2026 | $1.68 | $1.73 (2.98%) | $1.77 | $1.68 | 1.17 M | $555.31 M |
| 09/15/2026 | $1.66 | $1.64 (-1.2%) | $1.69 | $1.60 | 651.84 K | $526.42 M |
| 09/14/2026 | $1.62 | $1.65 (1.85%) | $1.65 | $1.60 | 997.38 K | $529.63 M |
| 09/11/2026 | $1.74 | $1.69 (-2.87%) | $1.75 | $1.66 | 655.52 K | $542.47 M |
| 09/10/2026 | $1.68 | $1.69 (0.6%) | $1.72 | $1.65 | 961.14 K | $542.47 M |
| 09/09/2026 | $1.82 | $1.73 (-4.95%) | $1.82 | $1.72 | 1.06 M | $555.31 M |
| 09/08/2026 | $1.81 | $1.79 (-1.1%) | $1.84 | $1.77 | 897.98 K | $574.57 M |
| 09/04/2026 | $1.85 | $1.81 (-2.16%) | $1.86 | $1.79 | 1.19 M | $580.99 M |
| 09/03/2026 | $1.91 | $1.89 (-1.05%) | $1.96 | $1.86 | 1.09 M | $606.67 M |
| 09/02/2026 | $1.78 | $1.85 (3.93%) | $1.86 | $1.77 | 954.45 K | $593.83 M |
| 09/01/2026 | $1.84 | $1.74 (-5.43%) | $1.86 | $1.74 | 1.25 M | $558.52 M |
| 08/31/2026 | $1.89 | $1.89 (0%) | $1.92 | $1.85 | 913.60 K | $606.67 M |
| 08/28/2026 | $1.96 | $1.91 (-2.55%) | $2.01 | $1.88 | 1.43 M | $613.09 M |
| 08/27/2026 | $1.91 | $1.95 (2.09%) | $1.97 | $1.89 | 1.02 M | $625.93 M |
| 08/26/2026 | $2.00 | $1.90 (-5%) | $2.02 | $1.89 | 1.86 M | $609.88 M |
| 08/25/2026 | $1.90 | $2.04 (7.37%) | $2.05 | $1.84 | 2.26 M | $654.82 M |
| 08/24/2026 | $1.86 | $1.90 (2.15%) | $1.94 | $1.84 | 1.63 M | $609.88 M |
| 08/21/2026 | $1.79 | $1.84 (2.79%) | $1.86 | $1.77 | 2.15 M | $590.62 M |
| 08/20/2026 | $1.75 | $1.75 (0%) | $1.80 | $1.72 | 1.92 M | $561.73 M |
| 08/19/2026 | $1.71 | $1.78 (4.09%) | $1.81 | $1.71 | 1.91 M | $571.36 M |
| 08/18/2026 | $1.64 | $1.64 (0%) | $1.68 | $1.62 | 915.56 K | $526.42 M |
| 08/17/2026 | $1.72 | $1.66 (-3.49%) | $1.75 | $1.65 | 1.53 M | $532.84 M |
| 08/14/2026 | $1.67 | $1.69 (1.2%) | $1.73 | $1.67 | 1.50 M | $542.47 M |
| 08/13/2026 | $1.64 | $1.65 (0.61%) | $1.67 | $1.63 | 1.34 M | $529.63 M |
| 08/12/2026 | $1.69 | $1.65 (-2.37%) | $1.70 | $1.65 | 1.26 M | $529.63 M |
| 08/11/2026 | $1.68 | $1.66 (-1.19%) | $1.71 | $1.64 | 1.54 M | $532.84 M |
| 08/10/2026 | $1.66 | $1.70 (2.41%) | $1.73 | $1.64 | 1.85 M | $545.68 M |
| 08/07/2026 | $1.66 | $1.67 (0.6%) | $1.71 | $1.63 | 1.41 M | $395.27 M |
| 08/06/2026 | $1.53 | $1.58 (3.27%) | $1.60 | $1.52 | 1.65 M | $373.97 M |
| 08/05/2026 | $1.51 | $1.54 (1.99%) | $1.55 | $1.46 | 2.47 M | $364.50 M |
| 08/04/2026 | $1.45 | $1.44 (-0.69%) | $1.50 | $1.41 | 1.60 M | $340.83 M |
| 08/03/2026 | $1.35 | $1.45 (7.41%) | $1.46 | $1.35 | 917.22 K | $343.20 M |
| 07/31/2026 | $1.39 | $1.36 (-2.16%) | $1.40 | $1.35 | 1.04 M | $321.90 M |
| 07/30/2026 | $1.40 | $1.43 (2.14%) | $1.44 | $1.36 | 1.49 M | $338.47 M |
| 07/29/2026 | $1.40 | $1.37 (-2.14%) | $1.42 | $1.34 | 1.06 M | $324.26 M |
| 07/28/2026 | $1.41 | $1.41 (0%) | $1.43 | $1.37 | 454.36 K | $333.73 M |
| 07/27/2026 | $1.41 | $1.45 (2.84%) | $1.48 | $1.41 | 1.47 M | $343.20 M |
| 07/24/2026 | $1.46 | $1.39 (-4.79%) | $1.46 | $1.38 | 1.84 M | $329.00 M |
| 07/23/2026 | $1.41 | $1.44 (2.13%) | $1.48 | $1.41 | 977.25 K | $340.83 M |
| 07/22/2026 | $1.45 | $1.47 (1.38%) | $1.60 | $1.45 | 1.52 M | $347.93 M |
| 07/21/2026 | $1.41 | $1.42 (0.71%) | $1.44 | $1.37 | 1.21 M | $336.10 M |
| 07/20/2026 | $1.39 | $1.39 (0%) | $1.41 | $1.37 | 1.39 M | $329.00 M |
| 07/17/2026 | $1.36 | $1.38 (1.47%) | $1.41 | $1.34 | 1.19 M | $326.63 M |
| 07/16/2026 | $1.44 | $1.37 (-4.86%) | $1.44 | $1.37 | 1.64 M | $324.26 M |
| 07/15/2026 | $1.46 | $1.48 (1.37%) | $1.49 | $1.42 | 1.08 M | $350.30 M |
| 07/14/2026 | $1.47 | $1.46 (-0.68%) | $1.51 | $1.45 | 740.95 K | $345.57 M |
| 07/13/2026 | $1.48 | $1.43 (-3.38%) | $1.48 | $1.40 | 1.10 M | $338.47 M |
| 07/10/2026 | $1.51 | $1.50 (-0.66%) | $1.55 | $1.49 | 1.38 M | $355.03 M |
| 07/09/2026 | $1.52 | $1.52 (0%) | $1.56 | $1.51 | 1.81 M | $359.77 M |
| 07/08/2026 | $1.52 | $1.50 (-1.32%) | $1.54 | $1.47 | 897.10 K | $355.03 M |
| 07/07/2026 | $1.67 | $1.53 (-8.38%) | $1.67 | $1.52 | 1.32 M | $362.14 M |
| 07/06/2026 | $1.70 | $1.66 (-2.35%) | $1.74 | $1.62 | 2.64 M | $392.90 M |
| 07/02/2026 | $1.64 | $1.66 (1.22%) | $1.69 | $1.62 | 2.07 M | $392.90 M |
| 07/01/2026 | $1.55 | $1.59 (2.58%) | $1.65 | $1.55 | 864.71 K | $376.34 M |
| 06/30/2026 | $1.53 | $1.54 (0.65%) | $1.57 | $1.50 | 1.23 M | $364.50 M |
| 06/29/2026 | $1.53 | $1.52 (-0.65%) | $1.56 | $1.50 | 906.14 K | $359.77 M |
| 06/26/2026 | $1.52 | $1.54 (1.32%) | $1.58 | $1.49 | 1.46 M | $364.50 M |
| 06/25/2026 | $1.52 | $1.51 (-0.66%) | $1.55 | $1.48 | 1.27 M | $357.40 M |
| 06/24/2026 | $1.47 | $1.47 (0%) | $1.53 | $1.44 | 1.78 M | $347.93 M |
| 06/23/2026 | $1.57 | $1.54 (-1.91%) | $1.64 | $1.54 | 1.97 M | $364.50 M |
| 06/22/2026 | $1.58 | $1.62 (2.53%) | $1.64 | $1.58 | 1.09 M | $383.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
