5 DAY PERFORMANCE
+4.60%
1 MONTH PERFORMANCE
-2.67%
3 MONTH PERFORMANCE
+8.98%
6 MONTH PERFORMANCE
-32.09%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-49.30%
New Found Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.74 | $1.74 (0%) | $1.78 | $1.72 | 608,275 | $347.52 M |
| 03/11/2025 | $1.67 | $1.75 (4.79%) | $1.75 | $1.67 | 456,714 | $346.53 M |
| 03/10/2025 | $1.73 | $1.65 (-4.62%) | $1.75 | $1.63 | 671,156 | $326.73 M |
| 03/07/2025 | $1.80 | $1.74 (-3.33%) | $1.81 | $1.71 | 657,423 | $344.55 M |
| 03/06/2025 | $1.75 | $1.81 (3.43%) | $1.81 | $1.75 | 586,269 | $358.42 M |
| 03/05/2025 | $1.66 | $1.77 (6.63%) | $1.77 | $1.65 | 652,037 | $350.49 M |
| 03/04/2025 | $1.77 | $1.68 (-5.08%) | $1.77 | $1.63 | 921,447 | $332.67 M |
| 03/03/2025 | $1.91 | $1.73 (-9.42%) | $1.94 | $1.66 | 1.15 M | $342.57 M |
| 02/28/2025 | $1.85 | $1.86 (0.54%) | $1.86 | $1.76 | 599,667 | $368.32 M |
| 02/27/2025 | $1.90 | $1.83 (-3.68%) | $1.92 | $1.82 | 450,123 | $362.38 M |
| 02/26/2025 | $1.83 | $1.93 (5.46%) | $2.00 | $1.82 | 1.00 M | $382.18 M |
| 02/25/2025 | $1.77 | $1.84 (3.95%) | $1.90 | $1.75 | 713,914 | $364.36 M |
| 02/24/2025 | $1.83 | $1.79 (-2.19%) | $1.85 | $1.77 | 483,200 | $354.45 M |
| 02/21/2025 | $1.92 | $1.81 (-5.73%) | $1.92 | $1.79 | 712,947 | $358.42 M |
| 02/20/2025 | $1.83 | $1.90 (3.83%) | $1.94 | $1.81 | 647,002 | $376.24 M |
| 02/19/2025 | $1.82 | $1.80 (-1.1%) | $1.83 | $1.77 | 282,408 | $356.43 M |
| 02/18/2025 | $1.76 | $1.83 (3.98%) | $1.86 | $1.71 | 657,719 | $362.38 M |
| 02/14/2025 | $1.87 | $1.73 (-7.49%) | $1.88 | $1.72 | 466,813 | $342.57 M |
| 02/13/2025 | $1.86 | $1.85 (-0.54%) | $1.91 | $1.82 | 695,400 | $366.34 M |
| 02/12/2025 | $1.87 | $1.87 (0%) | $1.92 | $1.81 | 474,486 | $370.30 M |
| 02/11/2025 | $1.87 | $1.87 (0%) | $1.88 | $1.76 | 1.07 M | $370.30 M |
| 02/10/2025 | $1.77 | $1.82 (2.82%) | $1.82 | $1.74 | 1.17 M | $360.40 M |
| 02/07/2025 | $1.70 | $1.73 (1.76%) | $1.75 | $1.67 | 873,906 | $342.57 M |
| 02/06/2025 | $1.80 | $1.69 (-6.11%) | $1.80 | $1.67 | 681,866 | $334.65 M |
| 02/05/2025 | $1.75 | $1.80 (2.86%) | $1.83 | $1.75 | 672,250 | $356.43 M |
| 02/04/2025 | $1.70 | $1.75 (2.94%) | $1.75 | $1.66 | 283,314 | $346.53 M |
| 02/03/2025 | $1.69 | $1.66 (-1.78%) | $1.70 | $1.61 | 352,300 | $328.71 M |
| 01/31/2025 | $1.78 | $1.69 (-5.06%) | $1.78 | $1.67 | 363,410 | $334.65 M |
| 01/30/2025 | $1.64 | $1.76 (7.32%) | $1.80 | $1.64 | 769,700 | $348.51 M |
| 01/29/2025 | $1.68 | $1.63 (-2.98%) | $1.70 | $1.61 | 374,300 | $322.77 M |
| 01/28/2025 | $1.72 | $1.70 (-1.16%) | $1.74 | $1.67 | 276,841 | $336.63 M |
| 01/27/2025 | $1.80 | $1.72 (-4.44%) | $1.80 | $1.67 | 359,823 | $340.59 M |
| 01/24/2025 | $1.77 | $1.79 (1.13%) | $1.81 | $1.74 | 366,000 | $354.45 M |
| 01/23/2025 | $1.75 | $1.73 (-1.14%) | $1.75 | $1.68 | 237,543 | $342.57 M |
| 01/22/2025 | $1.79 | $1.77 (-1.12%) | $1.83 | $1.75 | 349,000 | $350.49 M |
| 01/21/2025 | $1.72 | $1.77 (2.91%) | $1.82 | $1.72 | 405,736 | $350.49 M |
| 01/17/2025 | $1.71 | $1.71 (0%) | $1.73 | $1.68 | 224,307 | $338.61 M |
| 01/16/2025 | $1.73 | $1.73 (0%) | $1.76 | $1.72 | 207,200 | $342.57 M |
| 01/15/2025 | $1.75 | $1.72 (-1.71%) | $1.78 | $1.69 | 380,200 | $340.59 M |
| 01/14/2025 | $1.78 | $1.78 (0%) | $1.80 | $1.72 | 332,600 | $352.47 M |
| 01/13/2025 | $1.84 | $1.78 (-3.26%) | $1.85 | $1.75 | 339,917 | $352.47 M |
| 01/10/2025 | $1.93 | $1.86 (-3.63%) | $1.97 | $1.85 | 436,200 | $368.32 M |
| 01/08/2025 | $1.85 | $1.89 (2.16%) | $1.91 | $1.77 | 389,400 | $374.26 M |
| 01/07/2025 | $1.88 | $1.82 (-3.19%) | $1.93 | $1.78 | 321,002 | $360.40 M |
| 01/06/2025 | $1.87 | $1.82 (-2.67%) | $1.90 | $1.76 | 248,400 | $360.40 M |
| 01/03/2025 | $1.95 | $1.87 (-4.1%) | $1.97 | $1.81 | 392,900 | $370.30 M |
| 01/02/2025 | $1.85 | $1.93 (4.32%) | $1.96 | $1.85 | 414,804 | $382.18 M |
| 12/31/2024 | $1.70 | $1.82 (7.06%) | $1.82 | $1.70 | 528,500 | $360.40 M |
| 12/30/2024 | $1.72 | $1.68 (-2.33%) | $1.75 | $1.66 | 408,526 | $332.67 M |
| 12/27/2024 | $1.68 | $1.75 (4.17%) | $1.75 | $1.62 | 372,020 | $346.53 M |
| 12/26/2024 | $1.64 | $1.69 (3.05%) | $1.71 | $1.62 | 306,741 | $334.65 M |
| 12/24/2024 | $1.58 | $1.61 (1.9%) | $1.66 | $1.57 | 232,505 | $318.81 M |
| 12/23/2024 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.55 | 379,228 | $316.83 M |
| 12/20/2024 | $1.59 | $1.63 (2.52%) | $1.70 | $1.59 | 613,417 | $322.77 M |
| 12/19/2024 | $1.54 | $1.56 (1.3%) | $1.61 | $1.54 | 447,133 | $308.91 M |
| 12/18/2024 | $1.58 | $1.54 (-2.53%) | $1.64 | $1.52 | 622,600 | $304.95 M |
| 12/17/2024 | $1.59 | $1.58 (-0.63%) | $1.61 | $1.56 | 287,600 | $312.87 M |
| 12/16/2024 | $1.61 | $1.61 (0%) | $1.64 | $1.57 | 328,524 | $318.81 M |
| 12/13/2024 | $1.64 | $1.62 (-1.22%) | $1.71 | $1.60 | 578,547 | $320.79 M |
| 12/12/2024 | $1.77 | $1.67 (-5.65%) | $1.77 | $1.66 | 570,900 | $330.69 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.
