Dark

NFGC
New Found Gold Corp
stock NYSEAMERICAN

At Close

Aug 13, 2026 3:59:54 PM EDT

1.65USD0.000%(0.00)1,306,413

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2026 8:54:30 AM EDT

1.64USD-0.594%(-0.01)600

After-hours

Aug 13, 2026 4:10:30 PM EDT

1.65USD0.000%(0.00)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-13	1.6400	1.6700	1.6300	1.6500	0.000%	1,336,052	0.000%
2026-08-12	1.6900	1.6980	1.6450	1.6500	-0.602%	1,261,293	0.000%
2026-08-11	1.6800	1.7100	1.6400	1.6600	-2.353%	1,535,028	-0.602%
2026-08-10	1.6600	1.7300	1.6410	1.7000	+1.796%	1,848,732	-2.941%
2026-08-07	1.6600	1.7100	1.6300	1.6700	+5.696%	1,407,871	-1.198%
2026-08-06	1.5300	1.5997	1.5200	1.5800	+2.597%	1,651,099	+4.430%
2026-08-05	1.5100	1.5500	1.4600	1.5400	+6.944%	2,467,294	+7.143%
2026-08-04	1.4500	1.4950	1.4100	1.4400	-0.690%	1,599,217	+14.583%
2026-08-03	1.3500	1.4600	1.3500	1.4500	+6.618%	917,225	+13.793%
2026-07-31	1.3900	1.4000	1.3450	1.3600	-4.895%	1,039,155	+21.324%
2026-07-30	1.4000	1.4400	1.3600	1.4300	+4.380%	1,491,321	+15.385%
2026-07-29	1.4000	1.4200	1.3400	1.3700	-2.837%	1,058,291	+20.438%
2026-07-28	1.4100	1.4300	1.3700	1.4100	-2.759%	454,364	+17.021%
2026-07-27	1.4100	1.4794	1.4050	1.4500	+4.317%	1,466,336	+13.793%
2026-07-24	1.4600	1.4600	1.3800	1.3900	-3.472%	1,843,132	+18.705%
2026-07-23	1.4100	1.4800	1.4100	1.4400	-2.041%	977,251	+14.583%
2026-07-22	1.4500	1.6000	1.4500	1.4700	+3.521%	1,521,367	+12.245%
2026-07-21	1.4100	1.4400	1.3700	1.4200	+2.158%	1,212,002	+16.197%
2026-07-20	1.3900	1.4100	1.3725	1.3900	+0.725%	1,390,528	+18.705%
2026-07-17	1.3600	1.4094	1.3406	1.3800	+0.730%	1,192,370	+19.565%
2026-07-16	1.4400	1.4400	1.3650	1.3700	-7.432%	1,643,258	+20.438%
2026-07-15	1.4600	1.4850	1.4200	1.4800	+1.370%	1,075,135	+11.486%
2026-07-14	1.4700	1.5050	1.4500	1.4600	+2.098%	740,945	+13.014%
2026-07-13	1.4800	1.4800	1.4000	1.4300	-4.667%	1,101,555	+15.385%
2026-07-10	1.5100	1.5450	1.4850	1.5000	-1.316%	1,377,766	+10.000%
2026-07-09	1.5200	1.5600	1.5100	1.5200	+1.333%	1,811,480	+8.553%
2026-07-08	1.5200	1.5350	1.4700	1.5000	-1.961%	897,097	+10.000%
2026-07-07	1.6700	1.6700	1.5200	1.5300	-7.831%	1,316,576	+7.843%
2026-07-06	1.7000	1.7350	1.6200	1.6600	0.000%	2,644,719	-0.602%
2026-07-02	1.6400	1.6900	1.6200	1.6600	+4.403%	2,069,368	-0.602%
2026-07-01	1.5500	1.6450	1.5500	1.5900	+3.247%	864,713	+3.774%
2026-06-30	1.5300	1.5700	1.4950	1.5400	+1.316%	1,233,711	+7.143%
2026-06-29	1.5300	1.5600	1.5000	1.5200	-1.299%	906,141	+8.553%
2026-06-26	1.5200	1.5800	1.4900	1.5400	+1.987%	1,458,273	+7.143%
2026-06-25	1.5200	1.5500	1.4800	1.5100	+2.721%	1,270,383	+9.272%
2026-06-24	1.4700	1.5294	1.4400	1.4700	-4.545%	1,776,439	+12.245%
2026-06-23	1.5700	1.6400	1.5350	1.5400	-4.938%	1,970,429	+7.143%
2026-06-22	1.5800	1.6350	1.5800	1.6200	0.000%	1,085,585	+1.852%
2026-06-18	1.6200	1.6600	1.5900	1.6200	+0.621%	3,878,316	+1.852%
2026-06-17	1.6700	1.7450	1.6100	1.6100	-5.294%	1,802,276	+2.484%
2026-06-16	1.6500	1.7700	1.6500	1.7000	+3.659%	2,156,719	-2.941%
2026-06-15	1.6700	1.7200	1.6300	1.6400	+3.797%	2,431,347	+0.610%
2026-06-12	1.5600	1.5950	1.5000	1.5800	+2.597%	1,767,369	+4.430%
2026-06-11	1.4700	1.5700	1.4500	1.5400	+4.762%	3,070,369	+7.143%
2026-06-10	1.5000	1.5300	1.4700	1.4700	-5.161%	2,902,125	+12.245%
2026-06-09	1.6300	1.6450	1.5114	1.5500	-3.125%	3,096,907	+6.452%
2026-06-08	1.6400	1.6600	1.5600	1.6000	-1.235%	1,421,116	+3.125%
2026-06-05	1.8600	1.8700	1.6200	1.6200	-13.369%	2,920,923	+1.852%
2026-06-04	1.9600	1.9900	1.8700	1.8700	-2.094%	909,190	-11.765%
2026-06-03	2.0000	2.0264	1.9100	1.9100	-6.829%	1,067,589	-13.613%
2026-06-02	2.0300	2.0800	1.9901	2.0500	+3.015%	1,398,988	-19.512%
2026-06-01	2.0400	2.0655	1.9400	1.9900	-4.327%	1,350,611	-17.085%
2026-05-29	1.9900	2.0899	1.9900	2.0800	+4.000%	1,291,453	-20.673%
2026-05-28	1.8700	2.0179	1.8700	2.0000	+5.820%	1,109,732	-17.500%
2026-05-27	1.9000	1.9500	1.8750	1.8900	-2.577%	1,468,803	-12.698%
2026-05-26	1.9700	1.9700	1.9100	1.9400	+2.646%	1,119,954	-14.948%
2026-05-22	1.9300	1.9450	1.8900	1.8900	-2.073%	1,060,804	-12.698%
2026-05-21	1.9700	1.9700	1.9000	1.9300	-2.030%	916,946	-14.508%
2026-05-20	1.9700	1.9900	1.9000	1.9700	+3.141%	1,211,763	-16.244%
2026-05-19	1.9800	2.0000	1.8900	1.9100	-3.535%	1,591,886	-13.613%
2026-05-18	2.0300	2.0500	1.9500	1.9800	-1.980%	1,206,309	-16.667%
2026-05-15	2.1200	2.1400	1.9900	2.0200	-7.763%	1,017,883	-18.317%
2026-05-14	2.2300	2.2400	2.1500	2.1900	-2.667%	821,935	-24.658%
2026-05-13	2.2300	2.2950	2.0800	2.2500	+4.167%	1,822,789	-26.667%
2026-05-12	1.9900	2.2300	1.9900	2.1600	-2.703%	809,750	-23.611%
2026-05-11	2.1900	2.2850	2.1850	2.2200	+1.835%	1,715,798	-25.676%
2026-05-08	2.1600	2.2250	2.1200	2.1800	+3.318%	1,128,043	-24.312%
2026-05-07	2.1700	2.2250	2.0850	2.1100	-0.939%	2,273,380	-21.801%
2026-05-06	2.1200	2.1550	2.0750	2.1300	+5.970%	1,382,136	-22.535%
2026-05-05	2.0800	2.1300	2.0000	2.0100	-2.899%	1,515,096	-17.910%
2026-05-04	2.1000	2.2100	2.0300	2.0700	-1.429%	2,268,867	-20.290%
2026-05-01	2.0000	2.1550	1.9700	2.1000	+5.000%	2,010,436	-21.429%
2026-04-30	2.0500	2.1000	1.9700	2.0000	+1.010%	1,936,938	-17.500%
2026-04-29	1.9400	2.0000	1.8700	1.9800	+1.538%	2,883,014	-16.667%
2026-04-28	2.0000	2.0122	1.9400	1.9500	-4.412%	1,294,300	-15.385%
2026-04-27	2.0600	2.0900	2.0020	2.0400	-1.449%	1,336,793	-19.118%
2026-04-24	2.1300	2.1400	2.0700	2.0700	-3.271%	1,060,161	-20.290%
2026-04-23	2.1800	2.2050	2.0700	2.1400	-2.727%	1,533,308	-22.897%
2026-04-22	2.2300	2.3200	2.1950	2.2000	+0.917%	2,818,969	-25.000%
2026-04-21	2.2700	2.2950	2.1800	2.1800	-5.628%	3,049,793	-24.312%
2026-04-20	2.2100	2.3400	2.1400	2.3100	+6.944%	3,842,997	-28.571%
2026-04-17	2.1500	2.2450	2.1300	2.1600	+3.349%	1,335,869	-23.611%
2026-04-16	2.1000	2.1400	2.0800	2.0900	+1.456%	1,062,627	-21.053%
2026-04-15	2.1300	2.1400	2.0550	2.0600	-4.186%	1,166,472	-19.903%
2026-04-14	2.1400	2.1588	2.1100	2.1500	+3.365%	1,410,636	-23.256%
2026-04-13	2.0300	2.0900	1.9900	2.0800	+1.961%	1,046,858	-20.673%
2026-04-10	2.0900	2.1250	2.0200	2.0400	-2.392%	1,002,091	-19.118%
2026-04-09	2.0100	2.1150	2.0050	2.0900	+4.500%	1,457,693	-21.053%
2026-04-08	2.0600	2.0800	1.9650	2.0000	+3.627%	1,290,872	-17.500%
2026-04-07	1.9400	1.9600	1.8500	1.9300	+0.521%	1,205,504	-14.508%
2026-04-06	1.9400	2.0500	1.9000	1.9200	0.000%	1,252,321	-14.063%
2026-04-02	1.8900	1.9900	1.8600	1.9200	-4.950%	1,390,537	-14.063%
2026-04-01	2.0100	2.1200	1.9601	2.0200	+4.124%	2,020,149	-18.317%
2026-03-31	1.8000	1.9600	1.7800	1.9400	+11.494%	2,511,574	-14.948%
2026-03-30	1.8300	1.8300	1.7150	1.7400	-2.247%	2,294,820	-5.172%
2026-03-27	1.7000	1.8000	1.6700	1.7800	+5.952%	2,187,780	-7.303%
2026-03-26	1.8100	1.8100	1.6700	1.6800	-7.692%	2,285,802	-1.786%
2026-03-25	1.9000	1.9400	1.8150	1.8200	0.000%	1,542,888	-9.341%
2026-03-24	1.7600	1.8500	1.7400	1.8200	+2.825%	2,008,695	-9.341%
2026-03-23	1.7600	1.8700	1.7400	1.7700	-1.117%	2,649,353	-6.780%
2026-03-20	1.8400	1.8600	1.7200	1.7900	-1.105%	4,092,263	-7.821%
2026-03-19	1.8000	1.8650	1.7050	1.8100	-7.653%	4,026,712	-8.840%
2026-03-18	2.1300	2.1784	1.9400	1.9600	-8.837%	4,488,067	-15.816%
2026-03-17	2.2100	2.2699	2.1150	2.1500	-2.715%	2,566,822	-23.256%
2026-03-16	2.2600	2.3150	2.1600	2.2100	-3.493%	3,464,190	-25.339%
2026-03-13	2.4000	2.4300	2.2620	2.2900	-5.372%	2,476,532	-27.948%
2026-03-12	2.5100	2.5100	2.4150	2.4200	-3.586%	1,928,385	-31.818%
2026-03-11	2.5700	2.6000	2.4500	2.5100	-3.462%	1,540,023	-34.263%
2026-03-10	2.5500	2.6490	2.5100	2.6000	+3.175%	1,528,588	-36.538%
2026-03-09	2.4800	2.5250	2.3700	2.5200	-1.563%	1,435,575	-34.524%
2026-03-06	2.4700	2.5901	2.4100	2.5600	+2.400%	1,179,986	-35.547%
2026-03-05	2.5800	2.5900	2.4446	2.5000	-3.846%	1,493,157	-34.000%
2026-03-04	2.6800	2.6800	2.5700	2.6000	-1.515%	1,145,176	-36.538%
2026-03-03	2.7500	2.7600	2.5950	2.6400	-9.278%	1,496,733	-37.500%
2026-03-02	2.8500	2.9386	2.7014	2.9100	+3.559%	3,229,572	-43.299%
2026-02-27	2.9600	3.0300	2.7200	2.8100	-5.705%	3,719,344	-41.281%
2026-02-26	2.8400	2.9800	2.7801	2.9800	+3.472%	1,445,799	-44.631%
2026-02-25	2.8500	2.9500	2.8200	2.8800	+1.767%	1,624,130	-42.708%
2026-02-24	2.7500	2.8500	2.6383	2.8300	+2.536%	1,621,046	-41.696%
2026-02-23	2.6800	2.7800	2.6586	2.7600	+2.985%	2,311,477	-40.217%
2026-02-20	2.7300	2.7350	2.6100	2.6800	-1.832%	1,887,791	-38.433%
2026-02-19	2.6500	2.7300	2.6150	2.7300	+2.632%	1,120,691	-39.560%
2026-02-18	2.6300	2.6750	2.5413	2.6600	+2.703%	2,023,938	-37.970%
2026-02-17	2.6200	2.6700	2.4840	2.5900	-4.074%	2,143,486	-36.293%
2026-02-13	2.7400	2.8400	2.6650	2.7000	+0.372%	2,285,051	-38.889%
2026-02-12	2.9500	2.9600	2.6900	2.6900	-9.732%	2,144,403	-38.662%
2026-02-11	3.0700	3.1299	2.7900	2.9800	+0.337%	2,370,008	-44.631%
2026-02-10	2.9800	3.0200	2.8900	2.9700	+0.338%	2,543,413	-44.444%
2026-02-09	2.8100	2.9850	2.7862	2.9600	+5.338%	3,469,581	-44.257%
2026-02-06	2.7100	2.8200	2.7050	2.8100	+7.252%	1,662,025	-41.281%
2026-02-05	2.7900	2.8300	2.6200	2.6200	-9.655%	2,406,077	-37.023%
2026-02-04	2.9800	3.0000	2.7550	2.9000	+1.045%	2,758,952	-43.103%
2026-02-03	2.9600	2.9650	2.7550	2.8700	+3.237%	2,632,137	-42.509%
2026-02-02	2.7600	2.9000	2.7200	2.7800	+0.725%	2,307,467	-40.647%
2026-01-30	2.8800	2.9900	2.7200	2.7600	-11.821%	3,773,363	-40.217%
2026-01-29	3.4000	3.4400	3.0300	3.1300	-6.287%	2,359,327	-47.284%
2026-01-28	3.4400	3.4400	3.2100	3.3400	-0.299%	2,329,313	-50.599%
2026-01-27	3.3400	3.4000	3.2050	3.3500	+0.601%	1,483,783	-50.746%
2026-01-26	3.5700	3.5900	3.3100	3.3300	-3.198%	3,004,864	-50.450%
2026-01-23	3.5200	3.5600	3.3500	3.4400	-1.149%	2,526,471	-52.035%
2026-01-22	3.0700	3.4800	3.0600	3.4800	+12.987%	4,175,418	-52.586%
2026-01-21	3.1900	3.2000	3.0050	3.0800	-1.597%	2,527,484	-46.429%
2026-01-20	3.0600	3.1500	2.9750	3.1300	+6.463%	3,122,910	-47.284%
2026-01-16	2.9900	2.9900	2.8200	2.9400	-2.000%	1,618,358	-43.878%
2026-01-15	3.0000	3.0284	2.9350	3.0000	-0.990%	993,696	-45.000%
2026-01-14	3.0300	3.0600	2.9200	3.0300	+2.365%	1,916,130	-45.545%
2026-01-13	3.2400	3.2400	2.9500	2.9600	-6.918%	2,556,097	-44.257%
2026-01-12	3.0900	3.2485	3.0800	3.1800	+6.000%	1,954,732	-48.113%
2026-01-09	3.0500	3.0700	2.9650	3.0000	-0.662%	1,442,149	-45.000%
2026-01-08	3.0200	3.0560	2.9350	3.0200	-2.581%	996,313	-45.364%
2026-01-07	3.0400	3.1050	2.9200	3.1000	+0.649%	1,828,231	-46.774%
2026-01-06	3.1500	3.1500	3.0050	3.0800	0.000%	1,953,444	-46.429%
2026-01-05	3.1000	3.2250	3.0500	3.0800	+1.650%	2,000,811	-46.429%
2026-01-02	3.0700	3.1150	2.9000	3.0300	+2.020%	1,355,087	-45.545%
2025-12-31	3.0200	3.0700	2.9600	2.9700	-3.883%	1,155,307	-44.444%
2025-12-30	3.0400	3.1899	2.9650	3.0900	+4.746%	1,761,276	-46.602%
2025-12-29	3.1900	3.1933	2.9400	2.9500	-8.951%	1,900,330	-44.068%
2025-12-26	3.1800	3.2676	3.1350	3.2400	+3.185%	1,586,945	-49.074%
2025-12-24	3.1100	3.2600	3.1000	3.1400	+0.641%	1,147,438	-47.452%
2025-12-23	3.3200	3.3200	3.1100	3.1200	-1.887%	2,982,649	-47.115%
2025-12-22	3.1000	3.3050	2.9900	3.1800	+14.801%	5,947,299	-48.113%
2025-12-19	2.6100	2.7900	2.6000	2.7700	+5.725%	2,302,403	-40.433%
2025-12-18	2.7100	2.7150	2.5900	2.6200	-3.676%	1,639,288	-37.023%
2025-12-17	2.7700	2.7850	2.6900	2.7200	0.000%	1,336,016	-39.338%
2025-12-16	2.7100	2.8000	2.6411	2.7200	-1.805%	1,438,890	-39.338%
2025-12-15	2.9200	2.9418	2.7242	2.7700	-4.152%	1,600,600	-40.433%
2025-12-12	2.8700	2.9400	2.7750	2.8900	+2.120%	1,519,915	-42.907%
2025-12-11	2.9000	2.9000	2.8001	2.8300	-1.049%	1,746,562	-41.696%
2025-12-10	2.8300	2.8750	2.7100	2.8600	+1.060%	1,509,258	-42.308%
2025-12-09	2.7900	2.8850	2.7500	2.8300	+2.166%	1,210,742	-41.696%
2025-12-08	2.9500	3.0400	2.7200	2.7700	-10.645%	2,826,746	-40.433%
2025-12-05	3.0500	3.2750	3.0500	3.1000	+3.333%	2,731,414	-46.774%
2025-12-04	2.9800	3.0300	2.8850	3.0000	+0.671%	1,167,364	-45.000%
2025-12-03	2.8300	2.9899	2.8000	2.9800	+5.674%	1,775,158	-44.631%
2025-12-02	2.7900	2.8400	2.7100	2.8200	-1.053%	1,672,504	-41.489%
2025-12-01	2.4800	2.9000	2.4300	2.8500	+18.257%	4,606,245	-42.105%
2025-11-28	2.2800	2.4200	2.2800	2.4100	+5.702%	902,766	-31.535%
2025-11-26	2.2700	2.3300	2.2600	2.2800	+2.242%	962,072	-27.632%
2025-11-25	2.1900	2.2650	2.1900	2.2300	+1.364%	838,134	-26.009%
2025-11-24	2.1300	2.2200	2.0700	2.2000	+4.265%	1,145,901	-25.000%
2025-11-21	2.1000	2.1300	2.0300	2.1100	+1.932%	1,339,116	-21.801%
2025-11-20	2.2700	2.3200	2.0550	2.0700	-8.407%	2,335,311	-20.290%
2025-11-19	2.2200	2.3050	2.2050	2.2600	+2.262%	1,739,871	-26.991%
2025-11-18	2.0800	2.2300	2.0701	2.2100	+6.763%	1,552,764	-25.339%
2025-11-17	2.0000	2.1150	2.0000	2.0700	+0.485%	1,570,083	-20.290%
2025-11-14	1.9500	2.0850	1.9500	2.0600	+0.488%	1,201,150	-19.903%
2025-11-13	2.1700	2.1998	2.0500	2.0500	-4.651%	1,305,828	-19.512%
2025-11-12	2.0400	2.1650	2.0000	2.1500	+5.392%	1,323,687	-23.256%
2025-11-11	2.0400	2.1250	1.9850	2.0400	+0.493%	1,884,765	-19.118%
2025-11-10	2.0300	2.0800	1.9900	2.0300	+4.639%	1,057,878	-18.719%
2025-11-07	1.9200	1.9500	1.8600	1.9400	+0.518%	1,212,606	-14.948%
2025-11-06	1.9400	1.9900	1.8750	1.9300	+1.047%	510,395	-14.508%
2025-11-05	1.9300	1.9500	1.8814	1.9100	+1.058%	783,689	-13.613%
2025-11-04	1.9300	1.9800	1.8800	1.8900	-6.897%	1,070,012	-12.698%
2025-11-03	2.1000	2.1500	1.9800	2.0300	-1.932%	1,016,048	-18.719%
2025-10-31	2.1200	2.1300	2.0018	2.0700	-0.481%	836,968	-20.290%
2025-10-30	1.9500	2.1300	1.9500	2.0800	+7.772%	2,189,742	-20.673%
2025-10-29	1.9600	2.0500	1.9100	1.9300	+1.579%	1,567,540	-14.508%
2025-10-28	1.8700	1.9550	1.8500	1.9000	-0.524%	1,774,955	-13.158%
2025-10-27	1.9000	1.9350	1.8150	1.9100	-3.046%	2,457,078	-13.613%
2025-10-24	1.9400	2.0150	1.9100	1.9700	0.000%	1,632,884	-16.244%
2025-10-23	2.1000	2.1300	1.9700	1.9700	-6.190%	2,139,955	-16.244%
2025-10-22	2.0300	2.1100	1.9900	2.1000	-0.474%	1,678,808	-21.429%
2025-10-21	2.2600	2.2700	2.0800	2.1100	-13.525%	1,823,747	-21.801%
2025-10-20	2.5000	2.5500	2.3700	2.4400	+0.826%	1,836,954	-32.377%
2025-10-17	2.5900	2.6000	2.3801	2.4200	-7.985%	1,734,815	-31.818%
2025-10-16	2.8100	2.8150	2.6050	2.6300	-4.710%	2,285,533	-37.262%
2025-10-15	2.6000	2.7900	2.5900	2.7600	+8.235%	2,008,533	-40.217%
2025-10-14	2.5800	2.5887	2.4750	2.5500	-1.923%	1,051,828	-35.294%
2025-10-13	2.5400	2.6950	2.5359	2.6000	+6.122%	1,523,220	-36.538%
2025-10-10	2.5400	2.6200	2.4193	2.4500	-2.778%	1,511,459	-32.653%
2025-10-09	2.6500	2.6550	2.4101	2.5200	-3.077%	1,593,897	-34.524%
2025-10-08	2.5200	2.6500	2.4689	2.6000	+5.263%	2,234,976	-36.538%
2025-10-07	2.4100	2.4950	2.3700	2.4700	+2.490%	2,627,371	-33.198%
2025-10-06	2.3500	2.4400	2.3400	2.4100	+4.783%	1,603,327	-31.535%
2025-10-03	2.3400	2.3850	2.2700	2.3000	-1.709%	1,146,494	-28.261%
2025-10-02	2.4500	2.4500	2.2650	2.3400	-3.306%	1,154,795	-29.487%
2025-10-01	2.4100	2.4700	2.3700	2.4200	+2.110%	1,251,775	-31.818%
2025-09-30	2.4900	2.4900	2.3200	2.3700	-4.435%	1,254,635	-30.380%
2025-09-29	2.5600	2.5800	2.4200	2.4800	+0.813%	2,559,220	-33.468%
2025-09-26	2.1700	2.4700	2.1700	2.4600	+14.953%	4,028,267	-32.927%
2025-09-25	2.0900	2.1500	2.0743	2.1400	+1.905%	1,054,133	-22.897%
2025-09-24	2.1600	2.1725	2.0600	2.1000	-2.778%	995,355	-21.429%
2025-09-23	2.1900	2.2400	2.1200	2.1600	0.000%	1,473,081	-23.611%
2025-09-22	2.1900	2.1969	2.1250	2.1600	+1.887%	1,471,290	-23.611%
2025-09-19	2.0400	2.1284	2.0100	2.1200	+4.950%	1,325,496	-22.170%
2025-09-18	2.0200	2.0600	1.9400	2.0200	-0.493%	1,793,907	-18.317%
2025-09-17	2.0100	2.1099	2.0100	2.0300	-0.976%	1,570,317	-18.719%
2025-09-16	2.1000	2.1300	2.0100	2.0500	-1.442%	1,663,382	-19.512%
2025-09-15	2.0500	2.1500	2.0100	2.0800	-0.478%	1,593,880	-20.673%
2025-09-12	2.1300	2.1799	2.0250	2.0900	-1.878%	1,221,763	-21.053%
2025-09-11	2.1400	2.1899	2.1100	2.1300	-0.467%	1,180,305	-22.535%
2025-09-10	2.0800	2.1600	2.0500	2.1400	+4.902%	1,783,887	-22.897%
2025-09-09	1.9400	2.0599	1.9000	2.0400	+6.806%	2,929,125	-19.118%
2025-09-08	1.9000	1.9500	1.8500	1.9100	+6.111%	3,841,401	-13.613%
2025-09-05	1.9400	2.0400	1.7800	1.8000	-4.762%	3,020,897	-8.333%
2025-09-04	1.9900	1.9900	1.8700	1.8900	-5.970%	1,242,737	-12.698%
2025-09-03	2.0500	2.0700	1.9550	2.0100	+0.500%	1,963,110	-17.910%
2025-09-02	2.0000	2.0800	1.9600	2.0000	+2.564%	2,545,403	-17.500%
2025-08-29	1.7700	1.9500	1.7600	1.9500	+11.429%	1,253,671	-15.385%
2025-08-28	1.7000	1.8100	1.7000	1.7500	+3.550%	557,134	-5.714%
2025-08-27	1.7000	1.7100	1.6200	1.6900	+1.198%	474,452	-2.367%
2025-08-26	1.7000	1.7288	1.6700	1.6700	-1.765%	613,605	-1.198%
2025-08-25	1.6000	1.7000	1.6000	1.7000	+4.294%	534,120	-2.941%
2025-08-22	1.5900	1.6499	1.5500	1.6300	+2.516%	812,895	+1.227%
2025-08-21	1.5200	1.6200	1.5200	1.5900	+3.247%	416,082	+3.774%
2025-08-20	1.5000	1.5400	1.5000	1.5400	+2.667%	255,613	+7.143%
2025-08-19	1.6000	1.6000	1.4950	1.5000	-6.250%	461,654	+10.000%
2025-08-18	1.5900	1.6100	1.5600	1.6000	+1.266%	405,491	+3.125%
2025-08-15	1.5800	1.5900	1.5328	1.5800	0.000%	522,254	+4.430%
2025-08-14	1.5500	1.5900	1.5300	1.5800	-0.629%	436,797	+4.430%
2025-08-13	1.5800	1.6000	1.5600	1.5900	+0.633%	306,463	+3.774%
2025-08-12	1.5500	1.5900	1.5500	1.5800	+1.282%	278,488	+4.430%
2025-08-11	1.5200	1.5800	1.5110	1.5600	-1.266%	338,723	+5.769%
2025-08-08	1.6100	1.6400	1.5650	1.5800	-1.250%	426,142	+4.430%
2025-08-07	1.6700	1.6950	1.5400	1.6000	-3.030%	666,200	+3.125%
2025-08-06	1.6000	1.6600	1.5600	1.6500	+3.125%	711,816	0.000%
2025-08-05	1.6100	1.6100	1.5300	1.6000	-0.621%	587,338	+3.125%
2025-08-04	1.5400	1.6100	1.5300	1.6100	+7.333%	547,184	+2.484%
2025-08-01	1.5300	1.5700	1.4800	1.5000	-1.316%	411,064	+10.000%
2025-07-31	1.5700	1.5792	1.5000	1.5200	-3.797%	490,424	+8.553%
2025-07-30	1.6300	1.6303	1.5500	1.5800	-3.067%	562,466	+4.430%
2025-07-29	1.6700	1.6700	1.6200	1.6300	-2.395%	250,912	+1.227%
2025-07-28	1.7200	1.7200	1.6500	1.6700	-4.023%	318,769	-1.198%
2025-07-25	1.7600	1.7600	1.7000	1.7400	-1.136%	333,717	-5.172%
2025-07-24	1.7900	1.8300	1.7200	1.7600	-2.222%	924,273	-6.250%
2025-07-23	1.7500	1.8300	1.7200	1.8000	+3.448%	1,148,318	-8.333%
2025-07-22	1.7100	1.8600	1.7100	1.7400	+5.455%	1,493,185	-5.172%
2025-07-21	1.5900	1.6700	1.5900	1.6500	+5.096%	744,259	0.000%
2025-07-18	1.6000	1.6000	1.5550	1.5700	-0.633%	493,468	+5.096%
2025-07-17	1.5700	1.5800	1.5150	1.5800	+0.637%	413,014	+4.430%
2025-07-16	1.5600	1.6000	1.5013	1.5700	+0.641%	338,680	+5.096%
2025-07-15	1.6100	1.6200	1.5300	1.5600	-2.500%	493,125	+5.769%
2025-07-14	1.5400	1.6100	1.5400	1.6000	+3.896%	843,574	+3.125%
2025-07-11	1.4200	1.5500	1.4200	1.5400	+10.000%	1,218,663	+7.143%
2025-07-10	1.3900	1.4350	1.3733	1.4000	+4.478%	697,134	+17.857%
2025-07-09	1.3500	1.3900	1.3400	1.3400	-2.899%	769,127	+23.134%
2025-07-08	1.4500	1.4500	1.3500	1.3800	-4.828%	644,631	+19.565%
2025-07-07	1.4400	1.4700	1.3827	1.4500	+0.694%	510,447	+13.793%
2025-07-03	1.4500	1.4500	1.4100	1.4400	+0.699%	145,823	+14.583%
2025-07-02	1.4400	1.4599	1.4150	1.4300	+0.704%	323,543	+15.385%
2025-07-01	1.4000	1.4300	1.4000	1.4200	0.000%	306,535	+16.197%
2025-06-30	1.4100	1.4350	1.3900	1.4200	+0.709%	549,208	+16.197%
2025-06-27	1.4600	1.4700	1.3900	1.4100	-6.000%	744,215	+17.021%
2025-06-26	1.4600	1.5000	1.4500	1.5000	+3.448%	476,417	+10.000%
2025-06-25	1.4700	1.4799	1.4300	1.4500	-1.361%	499,477	+13.793%
2025-06-24	1.5600	1.5600	1.4600	1.4700	-5.769%	892,735	+12.245%
2025-06-23	1.5200	1.6000	1.5100	1.5600	+4.000%	1,090,514	+5.769%
2025-06-20	1.4500	1.5389	1.4500	1.5000	+4.895%	745,765	+10.000%
2025-06-18	1.4400	1.4650	1.4200	1.4300	-0.694%	482,577	+15.385%
2025-06-17	1.4900	1.5000	1.4350	1.4400	-2.703%	372,995	+14.583%
2025-06-16	1.5200	1.5300	1.4700	1.4800	-2.632%	586,456	+11.486%
2025-06-13	1.5500	1.5550	1.4900	1.5200	-1.299%	729,953	+8.553%
2025-06-12	1.5000	1.5400	1.4700	1.5400	+4.054%	1,075,309	+7.143%
2025-06-11	1.5000	1.5050	1.4500	1.4800	0.000%	573,654	+11.486%
2025-06-10	1.5100	1.5300	1.4800	1.4800	-2.632%	588,764	+11.486%
2025-06-09	1.4900	1.5300	1.4800	1.5200	+2.013%	793,833	+8.553%
2025-06-06	1.5300	1.5300	1.4600	1.4900	0.000%	835,298	+10.738%
2025-06-05	1.5400	1.6100	1.4800	1.4900	-1.974%	2,029,735	+10.738%
2025-06-04	1.5000	1.5450	1.4350	1.5200	-1.299%	2,320,964	+8.553%
2025-06-03	1.6000	1.6100	1.5150	1.5400	-6.667%	2,605,858	+7.143%
2025-06-02	1.6500	1.7350	1.6000	1.6500	+3.125%	3,304,354	0.000%
2025-05-30	1.5300	1.6600	1.5200	1.6000	+4.575%	2,250,354	+3.125%
2025-05-29	1.4600	1.5550	1.4200	1.5300	+4.795%	1,350,361	+7.843%
2025-05-28	1.3500	1.5200	1.3000	1.4600	+12.308%	6,348,517	+13.014%
2025-05-27	1.3200	1.3500	1.2500	1.3000	-4.412%	11,578,737	+26.923%
2025-05-23	1.3600	1.4200	1.2848	1.3600	+3.817%	2,067,360	+21.324%
2025-05-22	1.2500	1.3700	1.2100	1.3100	+7.377%	2,328,865	+25.954%
2025-05-21	1.2600	1.2700	1.2000	1.2200	-2.400%	1,191,468	+35.246%
2025-05-20	1.3200	1.3200	1.2300	1.2500	-4.580%	977,122	+32.000%
2025-05-19	1.2200	1.3200	1.1901	1.3100	+10.084%	1,034,082	+25.954%
2025-05-16	1.1700	1.2100	1.1500	1.1900	0.000%	392,740	+38.655%
2025-05-15	1.1300	1.1900	1.1110	1.1900	+6.250%	592,564	+38.655%
2025-05-14	1.1300	1.1398	1.0900	1.1200	-4.274%	523,072	+47.321%
2025-05-13	1.1900	1.2500	1.1450	1.1700	-3.306%	325,845	+41.026%
2025-05-12	1.2400	1.2900	1.1800	1.2100	-6.202%	754,577	+36.364%
2025-05-09	1.2900	1.3100	1.2400	1.2900	+2.381%	676,683	+27.907%
2025-05-08	1.2100	1.2700	1.1800	1.2600	+5.000%	771,207	+30.952%
2025-05-07	1.1800	1.2200	1.1546	1.2000	+0.840%	513,299	+37.500%
2025-05-06	1.1800	1.2011	1.1500	1.1900	+0.847%	1,169,625	+38.655%
2025-05-05	1.1700	1.2200	1.1350	1.1800	+3.509%	745,402	+39.831%
2025-05-02	1.1700	1.1700	1.1100	1.1400	0.000%	290,906	+44.737%
2025-05-01	1.0700	1.1400	1.0690	1.1400	+4.587%	425,591	+44.737%
2025-04-30	1.1000	1.1200	1.0900	1.0900	-0.909%	555,305	+51.376%
2025-04-29	1.1300	1.1600	1.0900	1.1000	-5.983%	410,318	+50.000%
2025-04-28	1.1200	1.2000	1.1100	1.1700	+4.464%	1,039,599	+41.026%
2025-04-25	1.1000	1.1350	1.1000	1.1200	-2.609%	343,757	+47.321%
2025-04-24	1.1600	1.1600	1.0900	1.1500	+3.604%	712,797	+43.478%
2025-04-23	1.1200	1.1400	1.0848	1.1100	-5.128%	1,011,600	+48.649%
2025-04-22	1.2400	1.2400	1.1400	1.1700	-4.098%	913,184	+41.026%
2025-04-21	1.2300	1.2550	1.1400	1.2200	+3.390%	872,466	+35.246%
2025-04-17	1.2700	1.2700	1.1600	1.1800	-7.087%	820,870	+39.831%
2025-04-16	1.2500	1.3200	1.2300	1.2700	+7.627%	1,695,783	+29.921%
2025-04-15	1.1200	1.1800	1.0800	1.1800	+4.425%	665,364	+39.831%
2025-04-14	1.1600	1.1600	1.0900	1.1300	-0.877%	684,478	+46.018%
2025-04-11	1.1800	1.2400	1.0702	1.1400	0.000%	1,191,812	+44.737%
2025-04-10	1.1400	1.1900	1.1100	1.1400	+4.587%	676,040	+44.737%
2025-04-09	0.9900	1.1400	0.9900	1.0900	+12.198%	1,140,815	+51.376%
2025-04-08	1.0300	1.0500	0.9600	0.9715	+0.155%	595,646	+69.840%
2025-04-07	0.9259	1.0400	0.9257	0.9700	-2.913%	802,322	+70.103%
2025-04-04	1.0500	1.0500	0.9600	0.9991	-6.626%	749,465	+65.149%
2025-04-03	1.0200	1.0700	0.9777	1.0700	+2.885%	950,828	+54.206%
2025-04-02	1.1200	1.1300	1.0100	1.0400	-5.455%	1,098,701	+58.654%
2025-04-01	1.2000	1.2000	1.0800	1.1000	-8.333%	928,937	+50.000%
2025-03-31	1.2500	1.2500	1.1500	1.2000	+0.840%	1,339,740	+37.500%
2025-03-28	1.1800	1.3450	1.1600	1.1900	+3.478%	4,023,545	+38.655%
2025-03-27	1.0600	1.1550	0.9631	1.1500	+10.577%	2,893,530	+43.478%
2025-03-26	1.1100	1.1292	1.0200	1.0400	-7.143%	3,088,851	+58.654%
2025-03-25	1.1900	1.2800	1.0800	1.1200	-29.560%	7,030,663	+47.321%
2025-03-24	1.6900	1.7400	1.5600	1.5900	-5.917%	936,824	+3.774%
2025-03-21	1.7000	1.7267	1.6700	1.6900	-2.312%	1,143,825	-2.367%
2025-03-20	1.7300	1.7300	1.7000	1.7300	-1.705%	465,804	-4.624%
2025-03-19	1.8200	1.8200	1.7200	1.7600	-2.762%	726,641	-6.250%
2025-03-18	1.8600	1.8800	1.7800	1.8100	-1.093%	1,075,264	-8.840%
2025-03-17	1.8500	1.8500	1.8000	1.8300	0.000%	564,545	-9.836%
2025-03-14	1.8700	1.8700	1.7715	1.8300	0.000%	572,614	-9.836%
2025-03-13	1.7600	1.8600	1.7400	1.8300	+4.571%	1,092,940	-9.836%
2025-03-12	1.7400	1.7750	1.7300	1.7500	0.000%	608,277	-5.714%
2025-03-11	1.6700	1.7500	1.6700	1.7500	+6.061%	456,714	-5.714%
2025-03-10	1.7300	1.7500	1.6300	1.6500	-5.172%	671,156	0.000%
2025-03-07	1.8000	1.8050	1.7100	1.7400	-3.867%	657,423	-5.172%
2025-03-06	1.7500	1.8100	1.7450	1.8100	+2.260%	586,269	-8.840%
2025-03-05	1.6600	1.7700	1.6450	1.7700	+5.357%	652,037	-6.780%
2025-03-04	1.7700	1.7700	1.6300	1.6800	-2.890%	921,447	-1.786%
2025-03-03	1.9100	1.9444	1.6600	1.7300	-6.989%	1,154,599	-4.624%
2025-02-28	1.8500	1.8600	1.7600	1.8600	+1.639%	599,667	-11.290%
2025-02-27	1.9000	1.9200	1.8200	1.8300	-5.181%	450,123	-9.836%
2025-02-26	1.8300	2.0000	1.8200	1.9300	+4.891%	1,004,184	-14.508%
2025-02-25	1.7700	1.8950	1.7500	1.8400	+2.793%	713,914	-10.326%
2025-02-24	1.8300	1.8500	1.7700	1.7900	-1.105%	483,180	-7.821%

.dark-mode .r18CTY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r18CTY{ color: #333333; background-color: white; border: 2px solid #333333; }NFGCNew Found Gold Corpstock NYSEAMERICAN

NFGC
New Found Gold Corp
stock NYSEAMERICAN