5 DAY PERFORMANCE
+55.56%
1 MONTH PERFORMANCE
+33.33%
3 MONTH PERFORMANCE
+42.37%
6 MONTH PERFORMANCE
-19.23%
YEAR-TO-DATE PERFORMANCE
-15.15%
1 YEAR PERFORMANCE
+61.54%
New Found Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $2.12 | $2.13 (0.47%) | $2.15 | $2.08 | 1.38 M | $504.15 M |
| 05/05/2026 | $2.08 | $2.01 (-3.37%) | $2.13 | $2.00 | 1.52 M | $475.75 M |
| 05/04/2026 | $2.10 | $2.07 (-1.43%) | $2.21 | $2.03 | 2.27 M | $489.95 M |
| 05/01/2026 | $2.00 | $2.10 (5%) | $2.15 | $1.97 | 2.01 M | $497.05 M |
| 04/30/2026 | $2.05 | $2.00 (-2.44%) | $2.10 | $1.97 | 1.94 M | $473.38 M |
| 04/29/2026 | $1.94 | $1.98 (2.06%) | $2.00 | $1.87 | 2.88 M | $468.65 M |
| 04/28/2026 | $2.00 | $1.95 (-2.5%) | $2.01 | $1.94 | 1.29 M | $461.54 M |
| 04/27/2026 | $2.06 | $2.04 (-0.97%) | $2.09 | $2.00 | 1.34 M | $482.85 M |
| 04/24/2026 | $2.13 | $2.07 (-2.82%) | $2.14 | $2.07 | 1.06 M | $489.95 M |
| 04/23/2026 | $2.18 | $2.14 (-1.83%) | $2.21 | $2.07 | 1.53 M | $506.52 M |
| 04/22/2026 | $2.23 | $2.20 (-1.35%) | $2.32 | $2.19 | 2.82 M | $520.72 M |
| 04/21/2026 | $2.27 | $2.18 (-3.96%) | $2.30 | $2.18 | 3.05 M | $515.98 M |
| 04/20/2026 | $2.21 | $2.31 (4.52%) | $2.34 | $2.14 | 3.84 M | $546.75 M |
| 04/17/2026 | $2.15 | $2.16 (0.47%) | $2.25 | $2.13 | 1.34 M | $511.25 M |
| 04/16/2026 | $2.10 | $2.09 (-0.48%) | $2.14 | $2.08 | 1.06 M | $494.68 M |
| 04/15/2026 | $2.13 | $2.06 (-3.29%) | $2.14 | $2.06 | 1.17 M | $487.58 M |
| 04/14/2026 | $2.14 | $2.15 (0.47%) | $2.16 | $2.11 | 1.41 M | $508.88 M |
| 04/13/2026 | $2.03 | $2.08 (2.46%) | $2.09 | $1.99 | 1.05 M | $492.31 M |
| 04/10/2026 | $2.09 | $2.04 (-2.39%) | $2.13 | $2.02 | 1.00 M | $482.85 M |
| 04/09/2026 | $2.01 | $2.09 (3.98%) | $2.12 | $2.01 | 1.46 M | $494.68 M |
| 04/08/2026 | $2.06 | $2.00 (-2.91%) | $2.08 | $1.97 | 1.29 M | $473.38 M |
| 04/07/2026 | $1.94 | $1.93 (-0.52%) | $1.96 | $1.85 | 1.21 M | $456.81 M |
| 04/06/2026 | $1.94 | $1.92 (-1.03%) | $2.05 | $1.90 | 1.25 M | $454.44 M |
| 04/02/2026 | $1.89 | $1.92 (1.59%) | $1.99 | $1.86 | 1.39 M | $454.44 M |
| 04/01/2026 | $2.01 | $2.02 (0.5%) | $2.12 | $1.96 | 2.02 M | $478.11 M |
| 03/31/2026 | $1.80 | $1.94 (7.78%) | $1.96 | $1.78 | 2.51 M | $459.18 M |
| 03/30/2026 | $1.83 | $1.74 (-4.92%) | $1.83 | $1.72 | 2.29 M | $411.84 M |
| 03/27/2026 | $1.70 | $1.78 (4.71%) | $1.80 | $1.67 | 2.19 M | $421.31 M |
| 03/26/2026 | $1.81 | $1.68 (-7.18%) | $1.81 | $1.67 | 2.29 M | $397.64 M |
| 03/25/2026 | $1.90 | $1.82 (-4.21%) | $1.94 | $1.82 | 1.54 M | $430.78 M |
| 03/24/2026 | $1.76 | $1.82 (3.41%) | $1.85 | $1.74 | 2.01 M | $430.78 M |
| 03/23/2026 | $1.76 | $1.77 (0.57%) | $1.87 | $1.74 | 2.65 M | $418.94 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.
