NFG

New Found Gold Historical Data

NFG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 6.30 0.13 2.11% 6.19 6.30 6.06 128,512
Jun 23 2022 6.17 -0.61 -9.0% 6.79 6.93 6.11 302,582
Jun 22 2022 6.78 -0.05 -0.73% 6.81 7.02 6.76 22,733
Jun 21 2022 6.83 -0.10 -1.44% 6.87 7.02 6.82 42,162
Jun 20 2022 6.93 -0.06 -0.86% 6.72 6.99 6.72 19,667
Jun 17 2022 6.99 -0.02 -0.29% 7.05 7.05 6.74 490,122
Jun 16 2022 7.01 0.11 1.59% 6.85 7.06 6.66 140,597
Jun 15 2022 6.90 0.18 2.68% 6.98 6.98 6.62 205,644
Jun 14 2022 6.72 -0.22 -3.17% 6.85 6.90 6.66 272,094
Jun 13 2022 6.94 -0.21 -2.94% 7.00 7.14 6.78 151,411
Jun 10 2022 7.15 0.26 3.77% 6.84 7.28 6.75 379,690
Jun 09 2022 6.89 -0.22 -3.09% 7.09 7.09 6.86 216,676
Jun 08 2022 7.11 -0.18 -2.47% 7.25 7.25 7.08 126,146
Jun 07 2022 7.29 0.09 1.25% 7.20 7.30 7.07 80,920
Jun 06 2022 7.20 0.04 0.56% 7.31 7.43 7.07 116,251
Jun 03 2022 7.16 -0.34 -4.53% 7.35 7.46 7.16 41,597
Jun 02 2022 7.50 0.53 7.6% 7.05 7.50 7.05 85,995
Jun 01 2022 6.97 -0.13 -1.83% 7.10 7.20 6.90 118,673
May 31 2022 7.10 -0.23 -3.14% 7.36 7.36 7.00 114,167
May 30 2022 7.33 0.14 1.95% 7.19 7.33 7.19 61,153
May 27 2022 7.19 0.01 0.14% 7.20 7.25 7.05 134,945
May 26 2022 7.18 -0.18 -2.45% 7.34 7.45 7.14 82,999
May 25 2022 7.36 -0.18 -2.39% 7.49 7.49 7.14 201,378
May 24 2022 7.54 0.02 0.27% 7.59 7.75 7.47 88,498
May 23 2022 7.52 0.00 0.0% 7.52 7.52 7.52 0
May 20 2022 7.52 -0.34 -4.33% 7.96 7.96 7.35 95,824
May 19 2022 7.86 0.64 8.86% 7.39 7.95 7.29 204,908
May 18 2022 7.22 0.18 2.56% 7.14 7.36 6.95 89,619
May 17 2022 7.04 0.09 1.29% 7.06 7.17 6.97 85,294
May 16 2022 6.95 -0.10 -1.42% 6.98 7.06 6.91 373,250
May 13 2022 7.05 0.17 2.47% 6.89 7.20 6.85 348,925
May 12 2022 6.88 -0.16 -2.27% 6.90 7.10 6.68 223,250
May 11 2022 7.04 -0.31 -4.22% 7.45 7.46 6.98 367,683
May 10 2022 7.35 0.00 +0.00% 7.79 7.85 7.31 0
May 10 2022 7.35 -0.40 -5.16% 7.79 7.85 7.31 355,408
May 09 2022 7.75 -0.57 -6.85% 8.33 8.33 7.73 305,267
May 06 2022 8.32 -0.26 -3.03% 8.58 8.58 8.23 156,381
May 05 2022 8.58 -0.45 -4.98% 9.15 9.32 8.50 274,879
May 04 2022 9.03 0.83 10.12% 8.35 9.20 8.33 251,710
May 03 2022 8.20 0.14 1.74% 8.10 8.30 7.96 142,816
May 02 2022 8.06 -0.30 -3.59% 8.34 8.34 7.99 175,521
Apr 29 2022 8.36 -0.35 -4.02% 8.75 8.79 8.29 128,156
Apr 28 2022 8.71 0.63 7.8% 8.17 8.74 8.10 173,227
Apr 27 2022 8.08 -0.23 -2.77% 8.16 8.31 7.98 128,142
Apr 26 2022 8.31 0.09 1.09% 8.22 8.35 8.07 134,919
Apr 25 2022 8.22 -0.24 -2.84% 8.38 8.38 7.86 284,665
Apr 22 2022 8.46 -0.41 -4.62% 8.85 8.85 8.44 359,815
Apr 21 2022 8.87 -0.33 -3.59% 9.20 9.20 8.70 294,550
Apr 20 2022 9.20 -0.20 -2.13% 9.42 9.42 9.15 478,189
Apr 19 2022 9.40 0.63 7.18% 9.19 9.64 9.00 901,010
Apr 18 2022 8.77 -0.18 -2.01% 9.00 9.11 8.57 178,063
Apr 15 2022 8.95 0.00 0.0% 8.95 8.95 8.95 0
Apr 14 2022 8.95 0.03 0.34% 8.81 8.99 8.73 117,257
Apr 13 2022 8.92 0.67 8.12% 8.35 9.00 8.35 318,008
Apr 12 2022 8.25 0.57 7.42% 7.98 8.43 7.90 501,425
Apr 11 2022 7.68 0.01 0.13% 7.76 7.80 7.55 62,910
Apr 08 2022 7.67 0.09 1.19% 7.54 7.75 7.54 75,983
Apr 07 2022 7.58 0.27 3.69% 7.40 7.62 7.33 63,400
Apr 06 2022 7.31 -0.23 -3.05% 7.45 7.65 7.22 253,525
Apr 05 2022 7.54 -0.21 -2.71% 7.69 7.74 7.50 129,558
Apr 04 2022 7.75 -0.20 -2.52% 7.93 7.93 7.64 119,277
Apr 01 2022 7.95 0.36 4.74% 7.67 7.96 7.58 102,177
Mar 31 2022 7.59 -0.06 -0.78% 7.75 7.77 7.58 104,975
Mar 30 2022 7.65 0.10 1.32% 7.64 7.76 7.63 55,978
Mar 29 2022 7.55 -0.13 -1.69% 7.65 7.66 7.49 46,775
Mar 28 2022 7.68 -0.08 -1.03% 7.56 7.74 7.56 56,966


Your Recent History
TSXV
NFG
New Found ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.