New Found Gold Corp (5QG)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.076 | -4.31818181818 | 1.76 | 1.76 | 1.678 | 3359 | 1.70984878 | DE |
| 4 | 0.04 | 2.43309002433 | 1.644 | 1.95 | 1.636 | 3880 | 1.7926677 | DE |
| 12 | -0.426 | -20.1895734597 | 2.11 | 2.21 | 1.466 | 5479 | 1.78085402 | DE |
| 26 | -0.981 | -36.8105065666 | 2.665 | 2.79 | 1.466 | 4670 | 2.06440044 | DE |
| 52 | -1.116 | -39.8571428571 | 2.8 | 3.855 | 1.466 | 3815 | 2.46788912 | DE |
| 156 | -2.316 | -57.9 | 4 | 4.32 | 1.466 | 3272 | 2.6326851 | DE |
| 260 | -2.316 | -57.9 | 4 | 4.32 | 1.466 | 3272 | 2.6326851 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737408420 | 1.68 | 0 | 0.12 | 1.692 | 1.692 | 1.68 | 2200 |
| 1737149220 | 1.678 | 0 | 0.00 | 1.678 | 1.678 | 1.678 | 0 |
| 1737062820 | 1.678 | 0 | 0.00 | 1.694 | 1.712 | 1.678 | 604 |
| 1736976420 | 1.678 | -0.05 | -2.78 | 1.7 | 1.7 | 1.678 | 1809 |
| 1736890020 | 1.726 | -0.04 | -2.15 | 1.76 | 1.76 | 1.726 | 8824 |
| 1736803620 | 1.764 | -0.08 | -4.55 | 1.844 | 1.844 | 1.764 | 2785 |
| 1736544420 | 1.848 | -0.03 | -1.81 | 1.934 | 1.95 | 1.822 | 10197 |
| 1736458020 | 1.882 | 0.11 | 5.97 | 1.812 | 1.916 | 1.812 | 2764 |
| 1736371620 | 1.776 | 0.03 | 1.95 | 1.778 | 1.778 | 1.754 | 2017 |
| 1736285220 | 1.742 | -0.09 | -4.70 | 1.818 | 1.818 | 1.742 | 2205 |
| 1736198820 | 1.828 | -0.04 | -2.14 | 1.776 | 1.828 | 1.776 | 236 |
| 1735939620 | 1.868 | -0.04 | -1.89 | 1.906 | 1.916 | 1.868 | 5385 |
| 1735853220 | 1.904 | 0.13 | 7.33 | 1.782 | 1.912 | 1.782 | 3128 |
| 1735594020 | 1.774 | 0.13 | 8.04 | 1.706 | 1.774 | 1.6359999 | 12108 |
| 1735334820 | 1.6419999 | 0.1 | 6.76 | 1.6439999 | 1.6439999 | 1.6419999 | 62 |
| 1734989220 | 1.538 | 0 | 0.26 | 1.592 | 1.594 | 1.538 | 1517 |
| 1734730020 | 1.534 | 0.07 | 4.64 | 1.534 | 1.534 | 1.534 | 33 |
| 1734643620 | 1.466 | -0.11 | -7.22 | 1.528 | 1.528 | 1.466 | 1100 |
| 1734557220 | 1.58 | 0.06 | 3.81 | 1.52 | 1.58 | 1.52 | 11096 |
| 1734470820 | 1.522 | 0 | 0.00 | 1.522 | 1.522 | 1.522 | 0 |
| 1734384420 | 1.522 | -0 | -0.13 | 1.55 | 1.55 | 1.522 | 2600 |
| 1734125220 | 1.524 | -0.11 | -6.50 | 1.56 | 1.604 | 1.524 | 1500 |
| 1734038820 | 1.6299999 | -0.09 | -5.12 | 1.6299999 | 1.6299999 | 1.6299999 | 1000 |
| 1733952420 | 1.718 | 0 | 0.00 | 1.718 | 1.718 | 1.718 | 0 |
| 1733866020 | 1.718 | 0.04 | 2.26 | 1.684 | 1.816 | 1.684 | 14300 |
| 1733779620 | 1.68 | 0 | 0.24 | 1.594 | 1.694 | 1.594 | 13900 |
| 1733520420 | 1.676 | 0 | 0.00 | 1.676 | 1.676 | 1.676 | 0 |
| 1733434020 | 1.676 | 0.02 | 1.21 | 1.676 | 1.676 | 1.676 | 70 |
| 1733347620 | 1.656 | -0.04 | -2.36 | 1.656 | 1.656 | 1.656 | 200 |
| 1733261220 | 1.696 | -0.05 | -3.09 | 1.65 | 1.696 | 1.65 | 700 |
| 1733174820 | 1.75 | 0.04 | 2.34 | 1.718 | 1.75 | 1.718 | 2900 |
| 1732915620 | 1.71 | -0.01 | -0.35 | 1.71 | 1.71 | 1.71 | 1000 |
| 1732829220 | 1.716 | 0.03 | 1.78 | 1.716 | 1.716 | 1.716 | 1500 |
| 1732742820 | 1.686 | 0.06 | 3.95 | 1.686 | 1.686 | 1.686 | 1050 |
| 1732656420 | 1.622 | 0.1 | 6.71 | 1.582 | 1.622 | 1.532 | 2548 |
| 1732570020 | 1.52 | -0.03 | -1.81 | 1.52 | 1.52 | 1.52 | 1615 |
| 1732310820 | 1.548 | 0.08 | 5.31 | 1.596 | 1.6359999 | 1.548 | 12419 |
| 1732224420 | 1.47 | -0.08 | -5.16 | 1.61 | 1.61 | 1.47 | 5530 |
| 1732138020 | 1.55 | -0.15 | -8.82 | 1.65 | 1.65 | 1.55 | 24758 |
| 1732051620 | 1.7 | -0.14 | -7.61 | 1.786 | 1.786 | 1.68 | 6675 |
| 1731965220 | 1.84 | 0.04 | 2.34 | 1.816 | 1.864 | 1.798 | 5000 |
| 1731705960 | 1.798 | 0.02 | 1.35 | 1.812 | 1.812 | 1.714 | 34880 |
| 1731619560 | 1.774 | 0.01 | 0.57 | 1.764 | 1.866 | 1.764 | 13926 |
| 1731533160 | 1.764 | -0.07 | -3.82 | 1.84 | 1.84 | 1.73 | 2775 |
| 1731446820 | 1.834 | -0.13 | -6.71 | 1.982 | 1.982 | 1.798 | 7350 |
| 1731360420 | 1.966 | -0.24 | -11.04 | 2.08 | 2.08 | 1.93 | 6089 |
| 1731101220 | 2.21 | 0.06 | 2.55 | 2.205 | 2.21 | 2.205 | 2300 |
| 1731014760 | 2.1549999 | 0.15 | 7.21 | 2.04 | 2.165 | 2.02 | 7612 |
| 1730928360 | 2.0099999 | -0.12 | -5.63 | 2.08 | 2.08 | 1.98 | 3675 |
| 1730841960 | 2.13 | 0.07 | 3.65 | 2.08 | 2.13 | 2.08 | 9179 |
| 1730755560 | 2.055 | 0.03 | 1.48 | 2.085 | 2.085 | 2.04 | 3240 |
| 1730496360 | 2.025 | -0.05 | -2.41 | 2.075 | 2.145 | 2.025 | 7800 |
| 1730409960 | 2.075 | -0.03 | -1.43 | 2.19 | 2.19 | 2.075 | 1000 |
| 1730323560 | 2.105 | -0.08 | -3.44 | 2.17 | 2.17 | 2.105 | 2255 |
| 1730237160 | 2.18 | 0.08 | 3.56 | 2.11 | 2.2 | 2.11 | 10000 |
| 1730150760 | 2.105 | -0.13 | -5.61 | 2.23 | 2.23 | 2.105 | 19250 |
| 1729888020 | 2.23 | -0.18 | -7.47 | 2.225 | 2.265 | 2.225 | 3000 |
| 1729801560 | 2.41 | 0 | 0.00 | 2.41 | 2.41 | 2.41 | 0 |
| 1729715160 | 2.41 | -0.04 | -1.63 | 2.41 | 2.41 | 2.41 | 400 |
| 1729628760 | 2.45 | -0.08 | -2.97 | 2.45 | 2.45 | 2.45 | 410 |
| 1729542360 | 2.525 | -0.03 | -0.98 | 2.5 | 2.54 | 2.5 | 2200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
