5 DAY PERFORMANCE
+85.29%
1 MONTH PERFORMANCE
+64.71%
3 MONTH PERFORMANCE
+19.43%
6 MONTH PERFORMANCE
-10.32%
YEAR-TO-DATE PERFORMANCE
-15.15%
1 YEAR PERFORMANCE
+57.50%
New Found Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $1.62 | $1.62 (0%) | $1.66 | $1.59 | 3.88 M | $383.44 M |
| 06/17/2026 | $1.67 | $1.61 (-3.59%) | $1.75 | $1.61 | 1.80 M | $381.07 M |
| 06/16/2026 | $1.65 | $1.70 (3.03%) | $1.77 | $1.65 | 2.16 M | $402.37 M |
| 06/15/2026 | $1.67 | $1.64 (-1.8%) | $1.72 | $1.63 | 2.43 M | $388.17 M |
| 06/12/2026 | $1.56 | $1.58 (1.28%) | $1.60 | $1.50 | 1.77 M | $373.97 M |
| 06/11/2026 | $1.47 | $1.54 (4.76%) | $1.57 | $1.45 | 3.07 M | $364.50 M |
| 06/10/2026 | $1.50 | $1.47 (-2%) | $1.53 | $1.47 | 2.90 M | $347.93 M |
| 06/09/2026 | $1.63 | $1.55 (-4.91%) | $1.65 | $1.51 | 3.10 M | $366.87 M |
| 06/08/2026 | $1.64 | $1.60 (-2.44%) | $1.66 | $1.56 | 1.42 M | $378.70 M |
| 06/05/2026 | $1.86 | $1.62 (-12.9%) | $1.87 | $1.62 | 2.92 M | $383.44 M |
| 06/04/2026 | $1.96 | $1.87 (-4.59%) | $1.99 | $1.87 | 909.19 K | $442.61 M |
| 06/03/2026 | $2.00 | $1.91 (-4.5%) | $2.03 | $1.91 | 1.07 M | $452.08 M |
| 06/02/2026 | $2.03 | $2.05 (0.99%) | $2.08 | $1.99 | 1.40 M | $485.21 M |
| 06/01/2026 | $2.04 | $1.99 (-2.45%) | $2.07 | $1.94 | 1.35 M | $471.01 M |
| 05/29/2026 | $1.99 | $2.08 (4.52%) | $2.09 | $1.99 | 1.29 M | $492.31 M |
| 05/28/2026 | $1.87 | $2.00 (6.95%) | $2.02 | $1.87 | 1.11 M | $473.38 M |
| 05/27/2026 | $1.90 | $1.89 (-0.53%) | $1.95 | $1.88 | 1.47 M | $447.34 M |
| 05/26/2026 | $1.97 | $1.94 (-1.52%) | $1.97 | $1.91 | 1.12 M | $459.18 M |
| 05/22/2026 | $1.93 | $1.89 (-2.07%) | $1.95 | $1.89 | 1.06 M | $447.34 M |
| 05/21/2026 | $1.97 | $1.93 (-2.03%) | $1.97 | $1.90 | 916.95 K | $456.81 M |
| 05/20/2026 | $1.97 | $1.97 (0%) | $1.99 | $1.90 | 1.21 M | $466.28 M |
| 05/19/2026 | $1.98 | $1.91 (-3.54%) | $2.00 | $1.89 | 1.59 M | $452.08 M |
| 05/18/2026 | $2.03 | $1.98 (-2.46%) | $2.05 | $1.95 | 1.21 M | $468.65 M |
| 05/15/2026 | $2.12 | $2.02 (-4.72%) | $2.14 | $1.99 | 1.02 M | $478.11 M |
| 05/14/2026 | $2.23 | $2.19 (-1.79%) | $2.24 | $2.15 | 821.93 K | $518.35 M |
| 05/13/2026 | $2.23 | $2.25 (0.9%) | $2.30 | $2.08 | 1.82 M | $532.55 M |
| 05/12/2026 | $1.99 | $2.16 (8.54%) | $2.23 | $1.99 | 809.75 K | $511.25 M |
| 05/11/2026 | $2.19 | $2.22 (1.37%) | $2.29 | $2.19 | 1.72 M | $525.45 M |
| 05/08/2026 | $2.16 | $2.18 (0.93%) | $2.23 | $2.12 | 1.13 M | $515.98 M |
| 05/07/2026 | $2.17 | $2.11 (-2.76%) | $2.23 | $2.09 | 2.27 M | $499.42 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.
