Get the Stockscreener App
1.89
2.07%
-0.04
After Hours:
1.88
-0.01
-0.53%
New Found Gold Corp Stock (NFGC) Price History
The historical daily chart and data for New Found Gold Corp stock (NFGC), show that the latest closing stock price as of May 22, 2026, is $1.89.
- New Found Gold Corp all-time high stock price is $8.13, occurred on November 01, 2021.
- The lowest New Found Gold Corp stock price recorded was $0.9257 on April 07, 2025. Since then, New Found Gold Corp's stock price has risen over 104.17% to $1.89 now.
- The 52-week high stock price for NFGC is $3.59, representing a 89.95% increase from the current share price, occurred on January 26, 2026.
- The 52-week low stock price for NFGC is $1.25, indicating a -33.86% decrease from the current share price, occurred on May 27, 2025.
- The closing price of New Found Gold Corp (NFGC) stock in the beginning of 2025 was $7.09. The stock closed the year at $4.04, a loss of over -43.02% for the year.
The table below shows more information about NFGC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $1.95 | $1.89 | $0.055 | 974,475.0 | -2.07% |
| May 21, 2026 | $1.97 | $1.90 | $0.07 | 896,352.0 | -2.03% |
| May 20, 2026 | $1.99 | $1.90 | $0.09 | 1,185,423.0 | +3.14% |
| May 19, 2026 | $2.00 | $1.89 | $0.11 | 1,551,246.0 | -3.54% |
| May 18, 2026 | $2.05 | $1.95 | $0.10 | 1,198,737.0 | -1.98% |
| May 15, 2026 | $2.14 | $1.99 | $0.15 | 972,783.0 | -7.76% |
| May 14, 2026 | $2.24 | $2.15 | $0.09 | 758,445.0 | -2.67% |
| May 13, 2026 | $2.29 | $2.08 | $0.215 | 1,790,846.0 | +4.17% |
| May 12, 2026 | $2.23 | $1.99 | $0.24 | 809,252.0 | -2.70% |
| May 11, 2026 | $2.29 | $2.19 | $0.10 | 1,653,079.0 | +1.83% |
| May 08, 2026 | $2.23 | $2.12 | $0.105 | 1,096,499.0 | +3.32% |
| May 07, 2026 | $2.23 | $2.08 | $0.14 | 2,164,768.0 | -0.94% |
| May 06, 2026 | $2.15 | $2.08 | $0.08 | 1,271,052.0 | +5.97% |
| May 05, 2026 | $2.13 | $2.00 | $0.13 | 1,370,868.0 | -2.90% |
| May 04, 2026 | $2.21 | $2.03 | $0.18 | 2,091,062.0 | -1.43% |
| May 01, 2026 | $2.15 | $1.97 | $0.185 | 1,920,706.0 | +5.00% |
| Apr 30, 2026 | $2.10 | $1.97 | $0.13 | 1,915,845.0 | +1.01% |
| Apr 29, 2026 | $2.00 | $1.87 | $0.13 | 2,810,565.0 | +1.54% |
| Apr 28, 2026 | $2.01 | $1.94 | $0.0722 | 1,265,451.0 | -4.41% |
New Found Gold Corp Stock (NFGC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of New Found Gold Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NFGC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of New Found Gold Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
New Found Gold Corp Stock (NFGC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $2.29 | $1.89 | $0.405 | 22,680,068.0 | -5.50% |
| Apr, 2026 | $2.34 | $1.85 | $0.49 | 34,682,077.0 | +3.09% |
| Mar, 2026 | $2.94 | $1.67 | $1.27 | 50,783,675.0 | -30.96% |
| Feb, 2026 | $3.13 | $2.48 | $0.6459 | 40,458,170.0 | +1.81% |
| Jan, 2026 | $3.59 | $2.72 | $0.87 | 43,042,992.0 | -7.07% |
New Found Gold Corp Stock (NFGC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.32 | $2.43 | $0.89 | 44,085,384.0 | +28.22% |
| Nov, 2025 | $2.42 | $1.86 | $0.56 | 23,604,951.0 | +16.43% |
| Oct, 2025 | $2.81 | $1.81 | $1.00 | 39,567,865.0 | -12.66% |
| Sep, 2025 | $2.58 | $1.78 | $0.80 | 40,324,171.0 | +21.54% |
| Aug, 2025 | $1.95 | $1.48 | $0.47 | 10,972,881.0 | +28.29% |
| Jul, 2025 | $1.86 | $1.34 | $0.52 | 12,516,192.0 | +7.04% |
| Jun, 2025 | $1.74 | $1.39 | $0.345 | 21,198,687.0 | -11.25% |
| May, 2025 | $1.66 | $1.07 | $0.591 | 33,244,171.0 | +46.79% |
| Apr, 2025 | $1.32 | $0.9257 | $0.3943 | 17,805,400.0 | -9.17% |
| Mar, 2025 | $1.94 | $0.9631 | $0.9813 | 29,692,031.0 | -35.48% |
| Feb, 2025 | $2.00 | $1.61 | $0.39 | 12,261,671.0 | +10.06% |
| Jan, 2025 | $1.97 | $1.61 | $0.36 | 7,161,590.0 | -7.14% |
New Found Gold Corp Stock (NFGC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.88 | $1.52 | $0.36 | 8,336,480.0 | -7.18% |
| Nov, 2024 | $2.44 | $1.51 | $0.93 | 13,294,746.0 | -19.56% |
| Oct, 2024 | $2.81 | $2.19 | $0.625 | 11,364,289.0 | -11.07% |
| Sep, 2024 | $2.89 | $2.40 | $0.49 | 11,380,644.0 | -5.60% |
| Aug, 2024 | $3.19 | $2.27 | $0.92 | 11,520,116.0 | -1.47% |
| Jul, 2024 | $3.65 | $2.59 | $1.06 | 13,894,382.0 | -3.89% |
| Jun, 2024 | $3.56 | $2.77 | $0.79 | 5,934,882.0 | -18.68% |
| May, 2024 | $4.07 | $3.39 | $0.68 | 6,415,868.0 | -2.25% |
| Apr, 2024 | $4.15 | $3.52 | $0.6292 | 9,383,360.0 | -3.78% |
| Mar, 2024 | $3.86 | $3.03 | $0.83 | 6,971,088.0 | +20.52% |
| Feb, 2024 | $3.47 | $3.04 | $0.43 | 4,154,570.0 | -4.66% |
| Jan, 2024 | $3.66 | $3.02 | $0.64 | 4,347,351.0 | -8.00% |
0.92%
0.15%
Cap:
|
Volume (24h):