5 DAY PERFORMANCE
-18.97%
1 MONTH PERFORMANCE
+17.78%
3 MONTH PERFORMANCE
+26.94%
6 MONTH PERFORMANCE
+53.36%
YEAR-TO-DATE PERFORMANCE
+25.55%
1 YEAR PERFORMANCE
+39.33%
New Found Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.05 | $3.10 (1.64%) | $3.28 | $3.05 | 2.73 M | $668.81 M |
| 12/04/2025 | $2.98 | $3.00 (0.67%) | $3.03 | $2.89 | 1.17 M | $647.24 M |
| 12/03/2025 | $2.83 | $2.98 (5.3%) | $2.99 | $2.80 | 1.78 M | $642.92 M |
| 12/02/2025 | $2.79 | $2.82 (1.08%) | $2.84 | $2.71 | 1.67 M | $608.40 M |
| 12/01/2025 | $2.48 | $2.85 (14.92%) | $2.90 | $2.43 | 4.61 M | $614.88 M |
| 11/28/2025 | $2.28 | $2.41 (5.7%) | $2.42 | $2.28 | 903.10 K | $519.95 M |
| 11/26/2025 | $2.27 | $2.28 (0.44%) | $2.33 | $2.26 | 963.00 K | $491.90 M |
| 11/25/2025 | $2.19 | $2.23 (1.83%) | $2.27 | $2.19 | 838.83 K | $481.11 M |
| 11/24/2025 | $2.13 | $2.20 (3.29%) | $2.22 | $2.07 | 1.15 M | $474.64 M |
| 11/21/2025 | $2.10 | $2.11 (0.48%) | $2.13 | $2.03 | 1.34 M | $455.22 M |
| 11/20/2025 | $2.27 | $2.07 (-8.81%) | $2.32 | $2.06 | 2.34 M | $446.59 M |
| 11/19/2025 | $2.22 | $2.26 (1.8%) | $2.31 | $2.21 | 1.74 M | $487.59 M |
| 11/18/2025 | $2.08 | $2.21 (6.25%) | $2.23 | $2.07 | 1.55 M | $476.80 M |
| 11/17/2025 | $2.00 | $2.07 (3.5%) | $2.12 | $2.00 | 1.57 M | $446.59 M |
| 11/14/2025 | $1.95 | $2.06 (5.64%) | $2.09 | $1.95 | 1.20 M | $444.44 M |
| 11/13/2025 | $2.17 | $2.05 (-5.53%) | $2.20 | $2.05 | 1.31 M | $442.28 M |
| 11/12/2025 | $2.04 | $2.15 (5.39%) | $2.17 | $2.00 | 1.32 M | $463.85 M |
| 11/11/2025 | $2.04 | $2.04 (0%) | $2.13 | $1.99 | 1.89 M | $440.12 M |
| 11/10/2025 | $2.03 | $2.03 (0%) | $2.08 | $1.99 | 1.06 M | $437.96 M |
| 11/07/2025 | $1.92 | $1.94 (1.04%) | $1.95 | $1.86 | 1.21 M | $404.29 M |
| 11/06/2025 | $1.94 | $1.93 (-0.52%) | $1.99 | $1.88 | 510.40 K | $402.21 M |
| 11/05/2025 | $1.93 | $1.91 (-1.04%) | $1.95 | $1.88 | 783.70 K | $398.04 M |
| 11/04/2025 | $1.93 | $1.89 (-2.07%) | $1.98 | $1.88 | 1.07 M | $393.87 M |
| 11/03/2025 | $2.10 | $2.03 (-3.33%) | $2.15 | $1.98 | 1.02 M | $423.05 M |
| 10/31/2025 | $2.12 | $2.07 (-2.36%) | $2.13 | $2.00 | 836.97 K | $431.38 M |
| 10/30/2025 | $1.95 | $2.08 (6.67%) | $2.13 | $1.95 | 2.19 M | $433.47 M |
| 10/29/2025 | $1.96 | $1.93 (-1.53%) | $2.05 | $1.91 | 1.57 M | $402.21 M |
| 10/28/2025 | $1.87 | $1.90 (1.6%) | $1.96 | $1.85 | 1.78 M | $395.95 M |
| 10/27/2025 | $1.90 | $1.91 (0.53%) | $1.94 | $1.82 | 2.46 M | $398.04 M |
| 10/24/2025 | $1.94 | $1.97 (1.55%) | $2.02 | $1.91 | 1.63 M | $410.54 M |
| 10/23/2025 | $2.10 | $1.97 (-6.19%) | $2.13 | $1.97 | 2.14 M | $410.54 M |
| 10/22/2025 | $2.03 | $2.10 (3.45%) | $2.11 | $1.99 | 1.68 M | $437.63 M |
| 10/21/2025 | $2.26 | $2.11 (-6.64%) | $2.27 | $2.08 | 1.82 M | $439.72 M |
| 10/20/2025 | $2.50 | $2.44 (-2.4%) | $2.55 | $2.37 | 1.84 M | $508.49 M |
| 10/17/2025 | $2.59 | $2.42 (-6.56%) | $2.60 | $2.38 | 1.73 M | $504.32 M |
| 10/16/2025 | $2.81 | $2.63 (-6.41%) | $2.82 | $2.61 | 2.29 M | $548.08 M |
| 10/15/2025 | $2.60 | $2.76 (6.15%) | $2.79 | $2.59 | 2.01 M | $575.18 M |
| 10/14/2025 | $2.58 | $2.55 (-1.16%) | $2.59 | $2.48 | 1.05 M | $531.41 M |
| 10/13/2025 | $2.54 | $2.60 (2.36%) | $2.70 | $2.54 | 1.52 M | $541.83 M |
| 10/10/2025 | $2.54 | $2.45 (-3.54%) | $2.62 | $2.42 | 1.51 M | $510.57 M |
| 10/09/2025 | $2.65 | $2.52 (-4.91%) | $2.66 | $2.41 | 1.59 M | $525.16 M |
| 10/08/2025 | $2.52 | $2.60 (3.17%) | $2.65 | $2.47 | 2.24 M | $541.83 M |
| 10/07/2025 | $2.41 | $2.47 (2.49%) | $2.50 | $2.37 | 2.63 M | $514.74 M |
| 10/06/2025 | $2.35 | $2.41 (2.55%) | $2.44 | $2.34 | 1.60 M | $502.24 M |
| 10/03/2025 | $2.34 | $2.30 (-1.71%) | $2.38 | $2.27 | 1.15 M | $479.31 M |
| 10/02/2025 | $2.45 | $2.34 (-4.49%) | $2.45 | $2.27 | 1.15 M | $487.65 M |
| 10/01/2025 | $2.41 | $2.42 (0.41%) | $2.47 | $2.37 | 1.25 M | $504.32 M |
| 09/30/2025 | $2.49 | $2.37 (-4.82%) | $2.49 | $2.32 | 1.25 M | $493.90 M |
| 09/29/2025 | $2.56 | $2.48 (-3.13%) | $2.58 | $2.42 | 2.56 M | $516.82 M |
| 09/26/2025 | $2.17 | $2.46 (13.36%) | $2.47 | $2.17 | 4.03 M | $512.66 M |
| 09/25/2025 | $2.09 | $2.14 (2.39%) | $2.15 | $2.07 | 1.05 M | $445.97 M |
| 09/24/2025 | $2.16 | $2.10 (-2.78%) | $2.17 | $2.06 | 995.40 K | $437.63 M |
| 09/23/2025 | $2.19 | $2.16 (-1.37%) | $2.24 | $2.12 | 1.47 M | $450.14 M |
| 09/22/2025 | $2.19 | $2.16 (-1.37%) | $2.20 | $2.13 | 1.47 M | $450.14 M |
| 09/19/2025 | $2.04 | $2.12 (3.92%) | $2.13 | $2.01 | 1.33 M | $441.80 M |
| 09/18/2025 | $2.02 | $2.02 (0%) | $2.06 | $1.94 | 1.79 M | $420.96 M |
| 09/17/2025 | $2.01 | $2.03 (1%) | $2.11 | $2.01 | 1.57 M | $423.05 M |
| 09/16/2025 | $2.10 | $2.05 (-2.38%) | $2.13 | $2.01 | 1.66 M | $427.21 M |
| 09/15/2025 | $2.05 | $2.08 (1.46%) | $2.15 | $2.01 | 1.59 M | $433.47 M |
| 09/12/2025 | $2.13 | $2.09 (-1.88%) | $2.18 | $2.03 | 1.22 M | $435.55 M |
| 09/11/2025 | $2.14 | $2.13 (-0.47%) | $2.19 | $2.11 | 1.18 M | $443.89 M |
| 09/10/2025 | $2.08 | $2.14 (2.88%) | $2.16 | $2.05 | 1.78 M | $445.97 M |
| 09/09/2025 | $1.94 | $2.04 (5.15%) | $2.06 | $1.90 | 2.93 M | $425.13 M |
| 09/08/2025 | $1.90 | $1.91 (0.53%) | $1.95 | $1.85 | 3.84 M | $398.04 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.
