New Found Gold Corporation (NFGC)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 1.4440433213 | 2.77 | 2.9638 | 2.68 | 219893 | 2.84016941 | CS |
| 4 | -0.56 | -16.6172106825 | 3.37 | 3.51 | 2.68 | 318024 | 3.10017947 | CS |
| 12 | -1.04 | -27.012987013 | 3.85 | 4.1492 | 2.68 | 322015 | 3.49242308 | CS |
| 26 | -0.57 | -16.8639053254 | 3.38 | 4.1492 | 2.68 | 300146 | 3.48010888 | CS |
| 52 | -2.19 | -43.8 | 5 | 5.27 | 2.68 | 278646 | 3.79448931 | CS |
| 156 | -4.21 | -59.9715099715 | 7.02 | 8.8 | 2.68 | 216847 | 4.48222372 | CS |
| 260 | -4.21 | -59.9715099715 | 7.02 | 8.8 | 2.68 | 216847 | 4.48222372 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959400 | 2.75 | -0.07 | -2.48 | 2.83 | 2.86 | 2.68 | 269923 |
| 1719873000 | 2.82 | -0.01 | -0.35 | 2.86 | 2.8896 | 2.77 | 185005 |
| 1719613800 | 2.83 | -0.06 | -2.08 | 2.88 | 2.8805 | 2.8 | 243855 |
| 1719527400 | 2.89 | -0.03 | -1.03 | 2.93 | 2.9638 | 2.86 | 194314 |
| 1719441000 | 2.92 | 0.1 | 3.55 | 2.77 | 2.92 | 2.77 | 230331 |
| 1719354600 | 2.82 | -0.18 | -6.00 | 2.99 | 2.99 | 2.79 | 655480 |
| 1719268200 | 3 | -0.09 | -2.91 | 3.13 | 3.1589999 | 2.98 | 478620 |
| 1719009000 | 3.09 | -0.06 | -1.90 | 3.15 | 3.15 | 3.0299999 | 409320 |
| 1718922600 | 3.15 | 0.01 | 0.32 | 3.15 | 3.15 | 3.07 | 372894 |
| 1718749800 | 3.14 | -0.02 | -0.63 | 3.2 | 3.22 | 3.1 | 205880 |
| 1718663400 | 3.16 | 0.02 | 0.64 | 3.1 | 3.23 | 3.1 | 291814 |
| 1718404200 | 3.14 | -0.05 | -1.57 | 3.19 | 3.1999 | 3.08 | 353335 |
| 1718317800 | 3.19 | -0.13 | -3.92 | 3.3 | 3.32 | 3.16 | 272452 |
| 1718231400 | 3.32 | -0.01 | -0.30 | 3.41 | 3.4499 | 3.29 | 220233 |
| 1718145000 | 3.33 | 0.08 | 2.46 | 3.25 | 3.35 | 3.2 | 361358 |
| 1718058600 | 3.25 | 0.05 | 1.56 | 3.23 | 3.25 | 3.172 | 189278 |
| 1717799400 | 3.2 | -0.3 | -8.57 | 3.4 | 3.4 | 3.18 | 596788 |
| 1717713000 | 3.5 | 0.06 | 1.74 | 3.43 | 3.51 | 3.41 | 259279 |
| 1717626600 | 3.44 | 0.06 | 1.78 | 3.37 | 3.45 | 3.335 | 167901 |
| 1717540200 | 3.38 | -0.12 | -3.43 | 3.48 | 3.5 | 3.36 | 236709 |
| 1717453800 | 3.5 | 0.02 | 0.57 | 3.55 | 3.56 | 3.46 | 225280 |
| 1717194600 | 3.48 | -0.04 | -1.14 | 3.54 | 3.5799 | 3.445 | 324049 |
| 1717108200 | 3.52 | -0.04 | -1.12 | 3.55 | 3.62 | 3.5 | 343806 |
| 1717021800 | 3.56 | -0.11 | -3.00 | 3.6 | 3.6101 | 3.545 | 258634 |
| 1716935400 | 3.67 | 0.06 | 1.66 | 3.73 | 3.73 | 3.61 | 236728 |
| 1716589800 | 3.61 | 0.01 | 0.28 | 3.64 | 3.66 | 3.58 | 140096 |
| 1716503400 | 3.6 | -0.08 | -2.17 | 3.68 | 3.685 | 3.57 | 249444 |
| 1716417000 | 3.68 | -0.18 | -4.66 | 3.8 | 3.8799 | 3.655 | 263438 |
| 1716330600 | 3.86 | -0.17 | -4.22 | 4.04 | 4.04 | 3.77 | 407802 |
| 1716244200 | 4.03 | 0.25 | 6.61 | 3.83 | 4.07 | 3.8 | 485293 |
| 1715985000 | 3.78 | 0.21 | 5.88 | 3.58 | 3.785 | 3.57 | 444500 |
| 1715898600 | 3.57 | 0.02 | 0.56 | 3.57 | 3.5999 | 3.52 | 163884 |
| 1715812200 | 3.55 | 0.06 | 1.72 | 3.52 | 3.63 | 3.44 | 355690 |
| 1715725800 | 3.49 | 0.05 | 1.45 | 3.44 | 3.49 | 3.41 | 405824 |
| 1715639400 | 3.44 | -0.13 | -3.64 | 3.55 | 3.59 | 3.39 | 513864 |
| 1715380200 | 3.57 | -0.03 | -0.83 | 3.63 | 3.645 | 3.52 | 300572 |
| 1715293800 | 3.6 | 0.01 | 0.28 | 3.62 | 3.645 | 3.57 | 279279 |
| 1715207400 | 3.59 | -0.05 | -1.37 | 3.64 | 3.64 | 3.55 | 146903 |
| 1715121000 | 3.64 | 0.05 | 1.39 | 3.59 | 3.64 | 3.55 | 191800 |
| 1715034600 | 3.59 | 0.08 | 2.28 | 3.6 | 3.62 | 3.55 | 288957 |
| 1714775400 | 3.51 | -0.02 | -0.57 | 3.59 | 3.59 | 3.48 | 199156 |
| 1714689000 | 3.53 | -0.04 | -1.12 | 3.53 | 3.6 | 3.52 | 185900 |
| 1714602600 | 3.57 | 0.01 | 0.28 | 3.57 | 3.6899 | 3.55 | 232667 |
| 1714516200 | 3.56 | -0.17 | -4.56 | 3.65 | 3.68 | 3.52 | 260498 |
| 1714429800 | 3.73 | -0.02 | -0.53 | 3.79 | 3.79 | 3.7 | 276888 |
| 1714170600 | 3.75 | 0.04 | 1.08 | 3.75 | 3.76 | 3.68 | 272425 |
| 1714084200 | 3.71 | 0.05 | 1.37 | 3.67 | 3.77 | 3.6396 | 229752 |
| 1713997800 | 3.66 | -0.14 | -3.68 | 3.8 | 3.81 | 3.63 | 468624 |
| 1713911400 | 3.8 | 0.19 | 5.26 | 3.59 | 3.83 | 3.58 | 335492 |
| 1713825000 | 3.61 | -0.07 | -1.90 | 3.58 | 3.7 | 3.57 | 368660 |
| 1713565800 | 3.68 | 0 | 0.00 | 3.67 | 3.74 | 3.65 | 390093 |
| 1713479400 | 3.68 | 0.04 | 1.10 | 3.72 | 3.75 | 3.63 | 344202 |
| 1713393000 | 3.64 | 0.01 | 0.28 | 3.65 | 3.75 | 3.64 | 333970 |
| 1713306600 | 3.63 | -0.13 | -3.46 | 3.72 | 3.72 | 3.61 | 237021 |
| 1713220200 | 3.76 | -0.12 | -3.09 | 3.98 | 4.08 | 3.6903 | 595259 |
| 1712961000 | 3.88 | 0.01 | 0.26 | 3.98 | 4.1492 | 3.83 | 720056 |
| 1712874600 | 3.87 | 0.01 | 0.26 | 3.91 | 3.91 | 3.72 | 464656 |
| 1712788200 | 3.86 | -0.04 | -1.03 | 3.85 | 3.91 | 3.79 | 372560 |
| 1712701800 | 3.9 | -0.08 | -2.01 | 4.0599999 | 4.07 | 3.9 | 800601 |
| 1712615400 | 3.98 | 0.08 | 2.05 | 4 | 4.13 | 3.93 | 881919 |
| 1712356200 | 3.9 | 0.27 | 7.44 | 3.65 | 3.93 | 3.5611 | 734331 |
| 1712269800 | 3.63 | -0.11 | -2.94 | 3.7 | 3.73 | 3.6028 | 280765 |
| 1712183400 | 3.74 | 0.07 | 1.91 | 3.66 | 3.74 | 3.61 | 349745 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
