5 DAY PERFORMANCE
+20.00%
1 MONTH PERFORMANCE
+31.25%
3 MONTH PERFORMANCE
-10.32%
6 MONTH PERFORMANCE
+30.57%
YEAR-TO-DATE PERFORMANCE
-15.15%
1 YEAR PERFORMANCE
+111.76%
New Found Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.12 | $2.12 (-0.24%) | $2.16 | $2.08 | 1.25 M | $639.88 M |
| 05/05/2026 | $2.08 | $2.01 (-3.37%) | $2.13 | $2.00 | 1.52 M | $608.11 M |
| 05/04/2026 | $2.10 | $2.07 (-1.43%) | $2.21 | $2.03 | 2.27 M | $626.27 M |
| 05/01/2026 | $2.00 | $2.10 (5%) | $2.15 | $1.97 | 2.01 M | $635.34 M |
| 04/30/2026 | $2.05 | $2.00 (-2.44%) | $2.10 | $1.97 | 1.94 M | $605.09 M |
| 04/29/2026 | $1.94 | $1.98 (2.06%) | $2.00 | $1.87 | 2.88 M | $599.04 M |
| 04/28/2026 | $2.00 | $1.95 (-2.5%) | $2.01 | $1.94 | 1.29 M | $589.96 M |
| 04/27/2026 | $2.06 | $2.04 (-0.97%) | $2.09 | $2.00 | 1.34 M | $617.19 M |
| 04/24/2026 | $2.13 | $2.07 (-2.82%) | $2.14 | $2.07 | 1.06 M | $626.27 M |
| 04/23/2026 | $2.18 | $2.14 (-1.83%) | $2.21 | $2.07 | 1.53 M | $647.44 M |
| 04/22/2026 | $2.23 | $2.20 (-1.35%) | $2.32 | $2.19 | 2.82 M | $665.60 M |
| 04/21/2026 | $2.27 | $2.18 (-3.96%) | $2.30 | $2.18 | 3.05 M | $659.55 M |
| 04/20/2026 | $2.21 | $2.31 (4.52%) | $2.34 | $2.14 | 3.84 M | $698.88 M |
| 04/17/2026 | $2.15 | $2.16 (0.47%) | $2.25 | $2.13 | 1.34 M | $653.49 M |
| 04/16/2026 | $2.10 | $2.09 (-0.48%) | $2.14 | $2.08 | 1.06 M | $632.32 M |
| 04/15/2026 | $2.13 | $2.06 (-3.29%) | $2.14 | $2.06 | 1.17 M | $623.24 M |
| 04/14/2026 | $2.14 | $2.15 (0.47%) | $2.16 | $2.11 | 1.41 M | $650.47 M |
| 04/13/2026 | $2.03 | $2.08 (2.46%) | $2.09 | $1.99 | 1.05 M | $629.29 M |
| 04/10/2026 | $2.09 | $2.04 (-2.39%) | $2.13 | $2.02 | 1.00 M | $617.19 M |
| 04/09/2026 | $2.01 | $2.09 (3.98%) | $2.12 | $2.01 | 1.46 M | $632.32 M |
| 04/08/2026 | $2.06 | $2.00 (-2.91%) | $2.08 | $1.97 | 1.29 M | $605.09 M |
| 04/07/2026 | $1.94 | $1.93 (-0.52%) | $1.96 | $1.85 | 1.21 M | $583.91 M |
| 04/06/2026 | $1.94 | $1.92 (-1.03%) | $2.05 | $1.90 | 1.25 M | $580.88 M |
| 04/02/2026 | $1.89 | $1.92 (1.59%) | $1.99 | $1.86 | 1.39 M | $580.88 M |
| 04/01/2026 | $2.01 | $2.02 (0.5%) | $2.12 | $1.96 | 2.02 M | $611.14 M |
| 03/31/2026 | $1.80 | $1.94 (7.78%) | $1.96 | $1.78 | 2.51 M | $586.93 M |
| 03/30/2026 | $1.83 | $1.74 (-4.92%) | $1.83 | $1.72 | 2.29 M | $526.43 M |
| 03/27/2026 | $1.70 | $1.78 (4.71%) | $1.80 | $1.67 | 2.19 M | $538.53 M |
| 03/26/2026 | $1.81 | $1.68 (-7.18%) | $1.81 | $1.67 | 2.29 M | $508.27 M |
| 03/25/2026 | $1.90 | $1.82 (-4.21%) | $1.94 | $1.82 | 1.54 M | $550.63 M |
| 03/24/2026 | $1.76 | $1.82 (3.41%) | $1.85 | $1.74 | 2.01 M | $550.63 M |
| 03/23/2026 | $1.76 | $1.77 (0.57%) | $1.87 | $1.74 | 2.65 M | $415.31 M |
| 03/20/2026 | $1.84 | $1.79 (-2.72%) | $1.86 | $1.72 | 4.09 M | $386.19 M |
| 03/19/2026 | $1.80 | $1.81 (0.56%) | $1.87 | $1.71 | 4.03 M | $390.50 M |
| 03/18/2026 | $2.13 | $1.96 (-7.98%) | $2.18 | $1.94 | 4.49 M | $422.86 M |
| 03/17/2026 | $2.21 | $2.15 (-2.71%) | $2.27 | $2.12 | 2.57 M | $463.85 M |
| 03/16/2026 | $2.26 | $2.21 (-2.21%) | $2.32 | $2.16 | 3.46 M | $476.80 M |
| 03/13/2026 | $2.40 | $2.29 (-4.58%) | $2.43 | $2.26 | 2.48 M | $494.06 M |
| 03/12/2026 | $2.51 | $2.42 (-3.59%) | $2.51 | $2.42 | 1.93 M | $522.11 M |
| 03/11/2026 | $2.57 | $2.51 (-2.33%) | $2.60 | $2.45 | 1.54 M | $541.52 M |
| 03/10/2026 | $2.55 | $2.60 (1.96%) | $2.65 | $2.51 | 1.53 M | $560.94 M |
| 03/09/2026 | $2.48 | $2.52 (1.61%) | $2.53 | $2.37 | 1.44 M | $543.68 M |
| 03/06/2026 | $2.47 | $2.56 (3.64%) | $2.59 | $2.41 | 1.18 M | $552.31 M |
| 03/05/2026 | $2.58 | $2.50 (-3.1%) | $2.59 | $2.44 | 1.49 M | $539.37 M |
| 03/04/2026 | $2.68 | $2.60 (-2.99%) | $2.68 | $2.57 | 1.15 M | $560.94 M |
| 03/03/2026 | $2.75 | $2.64 (-4%) | $2.76 | $2.60 | 1.50 M | $569.57 M |
| 03/02/2026 | $2.85 | $2.91 (2.11%) | $2.94 | $2.70 | 3.23 M | $627.82 M |
| 02/27/2026 | $2.96 | $2.81 (-5.07%) | $3.03 | $2.72 | 3.71 M | $606.25 M |
| 02/26/2026 | $2.84 | $2.98 (4.93%) | $2.98 | $2.78 | 1.45 M | $642.92 M |
| 02/25/2026 | $2.85 | $2.88 (1.05%) | $2.95 | $2.82 | 1.62 M | $621.35 M |
| 02/24/2026 | $2.75 | $2.83 (2.91%) | $2.85 | $2.64 | 1.62 M | $610.56 M |
| 02/23/2026 | $2.68 | $2.76 (2.99%) | $2.78 | $2.66 | 2.31 M | $595.46 M |
| 02/20/2026 | $2.73 | $2.68 (-1.83%) | $2.74 | $2.61 | 1.89 M | $578.20 M |
| 02/19/2026 | $2.65 | $2.73 (3.02%) | $2.73 | $2.62 | 1.12 M | $588.99 M |
| 02/18/2026 | $2.63 | $2.66 (1.14%) | $2.68 | $2.54 | 2.02 M | $573.88 M |
| 02/17/2026 | $2.62 | $2.59 (-1.15%) | $2.67 | $2.48 | 2.14 M | $558.78 M |
| 02/13/2026 | $2.74 | $2.70 (-1.46%) | $2.84 | $2.67 | 2.29 M | $582.51 M |
| 02/12/2026 | $2.95 | $2.69 (-8.81%) | $2.96 | $2.69 | 2.14 M | $580.36 M |
| 02/11/2026 | $3.07 | $2.98 (-2.93%) | $3.13 | $2.79 | 2.37 M | $642.92 M |
| 02/10/2026 | $2.98 | $2.97 (-0.34%) | $3.02 | $2.89 | 2.54 M | $640.77 M |
| 02/09/2026 | $2.81 | $2.96 (5.34%) | $2.99 | $2.79 | 3.47 M | $638.61 M |
| 02/06/2026 | $2.71 | $2.81 (3.69%) | $2.82 | $2.71 | 1.66 M | $606.25 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.
