5 DAY PERFORMANCE
+57.50%
1 MONTH PERFORMANCE
+60.51%
3 MONTH PERFORMANCE
+63.64%
6 MONTH PERFORMANCE
+25.37%
YEAR-TO-DATE PERFORMANCE
-15.15%
1 YEAR PERFORMANCE
+31.94%
New Found Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.67 | $1.64 (-2.1%) | $1.72 | $1.55 | 1.58 M | |
| 11/04/2026 | $1.60 | $1.64 (2.5%) | $1.66 | $1.54 | 1.60 M | $526.42 M |
| 11/03/2026 | $1.50 | $1.50 (0%) | $1.53 | $1.46 | 1.51 M | $481.48 M |
| 11/02/2026 | $1.64 | $1.49 (-9.15%) | $1.71 | $1.48 | 1.78 M | $478.27 M |
| 10/30/2026 | $1.61 | $1.60 (-0.62%) | $1.63 | $1.57 | 2.69 M | $513.58 M |
| 10/29/2026 | $1.66 | $1.69 (1.81%) | $1.71 | $1.63 | 1.33 M | $542.47 M |
| 10/28/2026 | $1.74 | $1.72 (-1.15%) | $1.74 | $1.66 | 1.56 M | $552.10 M |
| 10/27/2026 | $1.60 | $1.75 (9.37%) | $1.76 | $1.60 | 1.67 M | $561.73 M |
| 10/26/2026 | $1.59 | $1.59 (0%) | $1.60 | $1.52 | 913.40 K | $510.37 M |
| 10/23/2026 | $1.61 | $1.58 (-1.86%) | $1.65 | $1.57 | 1.66 M | $507.16 M |
| 10/22/2026 | $1.63 | $1.57 (-3.68%) | $1.65 | $1.56 | 963.15 K | $503.95 M |
| 10/21/2026 | $1.67 | $1.67 (0%) | $1.69 | $1.65 | 1.07 M | $536.05 M |
| 10/20/2026 | $1.66 | $1.65 (-0.6%) | $1.74 | $1.64 | 991.16 K | $529.63 M |
| 10/19/2026 | $1.61 | $1.67 (3.73%) | $1.69 | $1.60 | 868.90 K | $536.05 M |
| 10/16/2026 | $1.58 | $1.61 (1.9%) | $1.66 | $1.56 | 1.40 M | $516.79 M |
| 10/15/2026 | $1.45 | $1.58 (8.97%) | $1.60 | $1.41 | 1.52 M | $507.16 M |
| 10/14/2026 | $1.49 | $1.41 (-5.37%) | $1.51 | $1.39 | 1.28 M | $452.59 M |
| 10/13/2026 | $1.54 | $1.51 (-1.95%) | $1.55 | $1.49 | 745.16 K | $484.69 M |
| 10/12/2026 | $1.55 | $1.54 (-0.65%) | $1.57 | $1.54 | 204.00 K | $494.32 M |
| 10/09/2026 | $1.60 | $1.57 (-1.88%) | $1.60 | $1.56 | 569.23 K | $503.95 M |
| 10/08/2026 | $1.51 | $1.54 (1.99%) | $1.56 | $1.50 | 755.60 K | $494.32 M |
| 10/07/2026 | $1.54 | $1.51 (-1.95%) | $1.58 | $1.50 | 795.40 K | $484.69 M |
| 10/06/2026 | $1.58 | $1.60 (1.27%) | $1.61 | $1.55 | 733.59 K | $513.58 M |
| 10/05/2026 | $1.61 | $1.57 (-2.48%) | $1.62 | $1.57 | 842.70 K | $503.95 M |
| 10/02/2026 | $1.65 | $1.62 (-1.82%) | $1.68 | $1.59 | 642.04 K | $520.00 M |
| 10/01/2026 | $1.65 | $1.61 (-2.42%) | $1.68 | $1.61 | 503.62 K | $516.79 M |
| 09/30/2026 | $1.69 | $1.64 (-2.96%) | $1.71 | $1.63 | 490.34 K | $526.42 M |
| 09/29/2026 | $1.70 | $1.68 (-1.18%) | $1.70 | $1.65 | 583.60 K | $539.26 M |
| 09/28/2026 | $1.67 | $1.68 (0.6%) | $1.70 | $1.64 | 874.43 K | $539.26 M |
| 09/25/2026 | $1.75 | $1.75 (0%) | $1.78 | $1.72 | 713.75 K | $561.73 M |
| 09/24/2026 | $1.78 | $1.74 (-2.25%) | $1.79 | $1.70 | 802.38 K | $558.52 M |
| 09/23/2026 | $1.83 | $1.80 (-1.64%) | $1.83 | $1.73 | 995.50 K | $577.78 M |
| 09/22/2026 | $1.77 | $1.86 (5.08%) | $1.88 | $1.77 | 859.93 K | $597.04 M |
| 09/21/2026 | $1.85 | $1.76 (-4.86%) | $1.85 | $1.75 | 937.32 K | $564.94 M |
| 09/18/2026 | $1.85 | $1.84 (-0.54%) | $1.88 | $1.81 | 2.90 M | $590.62 M |
| 09/17/2026 | $1.80 | $1.83 (1.67%) | $1.84 | $1.80 | 1.15 M | $587.41 M |
| 09/16/2026 | $1.68 | $1.73 (2.98%) | $1.77 | $1.68 | 1.17 M | $555.31 M |
| 09/15/2026 | $1.66 | $1.64 (-1.2%) | $1.69 | $1.60 | 651.84 K | $526.42 M |
| 09/14/2026 | $1.62 | $1.65 (1.85%) | $1.66 | $1.60 | 997.38 K | $529.63 M |
| 09/11/2026 | $1.74 | $1.69 (-2.87%) | $1.75 | $1.66 | 655.52 K | $542.47 M |
| 09/10/2026 | $1.68 | $1.69 (0.6%) | $1.72 | $1.65 | 961.14 K | $542.47 M |
| 09/09/2026 | $1.82 | $1.73 (-4.95%) | $1.82 | $1.72 | 1.06 M | $555.31 M |
| 09/08/2026 | $1.81 | $1.79 (-1.1%) | $1.84 | $1.77 | 897.98 K | $574.57 M |
| 09/04/2026 | $1.85 | $1.81 (-2.16%) | $1.86 | $1.79 | 1.19 M | $580.99 M |
| 09/03/2026 | $1.91 | $1.89 (-1.05%) | $1.96 | $1.86 | 1.09 M | $606.67 M |
| 09/02/2026 | $1.78 | $1.85 (3.93%) | $1.86 | $1.77 | 954.45 K | $593.83 M |
| 09/01/2026 | $1.84 | $1.74 (-5.43%) | $1.86 | $1.74 | 1.25 M | $558.52 M |
| 08/31/2026 | $1.89 | $1.89 (0%) | $1.92 | $1.85 | 913.60 K | $606.67 M |
| 08/28/2026 | $1.96 | $1.91 (-2.55%) | $2.01 | $1.88 | 1.43 M | $613.09 M |
| 08/27/2026 | $1.91 | $1.95 (2.09%) | $1.97 | $1.89 | 1.02 M | $625.93 M |
| 08/26/2026 | $2.00 | $1.90 (-5%) | $2.02 | $1.89 | 1.86 M | $609.88 M |
| 08/25/2026 | $1.90 | $2.04 (7.37%) | $2.05 | $1.84 | 2.26 M | $654.82 M |
| 08/24/2026 | $1.86 | $1.90 (2.15%) | $1.94 | $1.84 | 1.63 M | $609.88 M |
| 08/21/2026 | $1.79 | $1.84 (2.79%) | $1.86 | $1.77 | 2.15 M | $590.62 M |
| 08/20/2026 | $1.75 | $1.75 (0%) | $1.80 | $1.72 | 1.92 M | $561.73 M |
| 08/19/2026 | $1.71 | $1.78 (4.09%) | $1.81 | $1.71 | 1.91 M | $571.36 M |
| 08/18/2026 | $1.64 | $1.64 (0%) | $1.68 | $1.62 | 915.56 K | $526.42 M |
| 08/17/2026 | $1.72 | $1.66 (-3.49%) | $1.75 | $1.65 | 1.53 M | $532.84 M |
| 08/14/2026 | $1.67 | $1.69 (1.2%) | $1.73 | $1.67 | 1.50 M | $542.47 M |
| 08/13/2026 | $1.64 | $1.65 (0.61%) | $1.67 | $1.63 | 1.34 M | $529.63 M |
| 08/12/2026 | $1.69 | $1.65 (-2.37%) | $1.70 | $1.65 | 1.26 M | $529.63 M |
| 08/11/2026 | $1.68 | $1.66 (-1.19%) | $1.71 | $1.64 | 1.54 M | $532.84 M |
| 08/10/2026 | $1.66 | $1.70 (2.41%) | $1.73 | $1.64 | 1.85 M | $545.68 M |
| 08/07/2026 | $1.66 | $1.67 (0.6%) | $1.71 | $1.63 | 1.41 M | $395.27 M |
| 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 |
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.
