New Found Gold Corp Common Shares (NFGC)

Historical Prices For New Found Gold Corp Common Shares (NFGC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.12	1.13	1.01	1.04	1,089,299	1.04
4/01/2025	1.20	1.20	1.08	1.10	928,937	1.10
3/31/2025	1.25	1.25	1.15	1.20	1,339,740	1.20
3/28/2025	1.18	1.34	1.16	1.19	4,023,546	1.19
3/27/2025	1.06	1.16	0.96	1.15	2,892,420	1.15
3/26/2025	1.11	1.13	1.02	1.04	3,088,851	1.04
3/25/2025	1.19	1.28	1.08	1.12	7,024,599	1.12
3/24/2025	1.69	1.74	1.56	1.59	903,154	1.59
3/21/2025	1.70	1.73	1.67	1.69	1,143,825	1.69
3/20/2025	1.73	1.73	1.70	1.73	465,804	1.73
3/19/2025	1.82	1.82	1.72	1.76	726,641	1.76
3/18/2025	1.86	1.88	1.78	1.81	1,075,264	1.81
3/17/2025	1.85	1.85	1.80	1.83	564,545	1.83
3/14/2025	1.87	1.87	1.77	1.83	572,614	1.83
3/13/2025	1.76	1.86	1.74	1.83	1,092,940	1.83
3/12/2025	1.74	1.77	1.73	1.75	615,077	1.75
3/11/2025	1.67	1.75	1.67	1.75	456,714	1.75
3/10/2025	1.73	1.75	1.63	1.65	671,156	1.65
3/07/2025	1.80	1.80	1.71	1.74	657,423	1.74
3/06/2025	1.75	1.81	1.75	1.81	586,039	1.81
3/05/2025	1.66	1.77	1.65	1.77	652,037	1.77
3/04/2025	1.77	1.77	1.63	1.68	921,447	1.68
3/03/2025	1.91	1.94	1.66	1.73	1,154,599	1.73
2/28/2025	1.85	1.86	1.76	1.86	599,667	1.86
2/27/2025	1.90	1.92	1.82	1.83	446,616	1.83
2/26/2025	1.83	2.00	1.82	1.93	999,822	1.93
2/25/2025	1.77	1.90	1.75	1.84	713,914	1.84
2/24/2025	1.83	1.85	1.77	1.79	483,170	1.79
2/21/2025	1.92	1.92	1.79	1.81	712,947	1.81
2/20/2025	1.83	1.94	1.81	1.90	646,201	1.90
2/19/2025	1.82	1.83	1.77	1.80	282,408	1.80
2/18/2025	1.76	1.86	1.71	1.83	657,219	1.83
2/14/2025	1.87	1.88	1.72	1.73	466,813	1.73
2/13/2025	1.86	1.91	1.82	1.85	695,391	1.85
2/12/2025	1.87	1.92	1.81	1.87	474,086	1.87
2/11/2025	1.87	1.88	1.76	1.87	1,070,878	1.87
2/10/2025	1.77	1.82	1.74	1.82	1,166,547	1.82
2/07/2025	1.70	1.75	1.67	1.73	873,906	1.73
2/06/2025	1.80	1.80	1.67	1.69	681,800	1.69
2/05/2025	1.75	1.83	1.75	1.80	671,850	1.80
2/04/2025	1.70	1.75	1.66	1.75	283,314	1.75
2/03/2025	1.69	1.70	1.61	1.66	352,295	1.66
1/31/2025	1.78	1.78	1.67	1.69	363,410	1.69
1/30/2025	1.64	1.79	1.64	1.76	768,694	1.76
1/29/2025	1.68	1.70	1.61	1.63	374,264	1.63
1/28/2025	1.72	1.74	1.67	1.70	276,841	1.70
1/27/2025	1.80	1.80	1.67	1.72	359,815	1.72
1/24/2025	1.77	1.80	1.74	1.79	365,973	1.79
1/23/2025	1.75	1.75	1.68	1.73	237,383	1.73
1/22/2025	1.79	1.83	1.75	1.77	348,994	1.77
1/21/2025	1.72	1.82	1.72	1.77	405,236	1.77
1/17/2025	1.71	1.73	1.68	1.71	224,307	1.71
1/16/2025	1.73	1.76	1.72	1.73	207,193	1.73
1/15/2025	1.75	1.78	1.69	1.72	378,178	1.72
1/14/2025	1.78	1.80	1.72	1.78	332,594	1.78
1/13/2025	1.84	1.85	1.75	1.78	339,917	1.78
1/10/2025	1.93	1.97	1.85	1.86	436,186	1.86
1/08/2025	1.85	1.91	1.77	1.89	389,392	1.89
1/07/2025	1.88	1.93	1.78	1.82	320,602	1.82
1/06/2025	1.87	1.90	1.76	1.82	248,369	1.82
1/03/2025	1.95	1.97	1.81	1.87	392,864	1.87