MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NFGC — New Found Gold Corp
NYSE AmericanNew Found Gold Corp
$1.60
+0.03(+1.91%)
- O
- 1.58
- H
- 1.61
- L
- 1.55
- V
- 728.27K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.60
Period Return+39.13%
Period High$3.59
Period Low$1.07
Avg Daily Volume1.54M
Total Trading Days365
NFGC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.58 | $1.61 | $1.55 | $1.60 | +$0.03 | +1.91% | 728,267 | $1.59 | $1.55 $1.61 |
| Oct 5, 2026 | $1.61 | $1.62 | $1.57 | $1.57 | $-0.05 | -3.09% | 842,681 | $1.59 | $1.57 $1.62 |
| Oct 2, 2026 | $1.65 | $1.68 | $1.59 | $1.62 | +$0.01 | +0.62% | 642,038 | $1.62 | $1.59 $1.68 |
| Oct 1, 2026 | $1.65 | $1.68 | $1.61 | $1.61 | $-0.03 | -1.83% | 503,623 | $1.63 | $1.61 $1.68 |
| Sep 30, 2026 | $1.69 | $1.71 | $1.63 | $1.64 | $-0.04 | -2.38% | 490,343 | $1.65 | $1.63 $1.71 |
| Sep 29, 2026 | $1.70 | $1.70 | $1.65 | $1.68 | +$0.00 | +0.00% | 583,582 | $1.67 | $1.65 $1.70 |
| Sep 28, 2026 | $1.67 | $1.70 | $1.64 | $1.68 | $-0.07 | -4.00% | 874,431 | $1.67 | $1.64 $1.70 |
| Sep 25, 2026 | $1.75 | $1.78 | $1.72 | $1.75 | +$0.01 | +0.57% | 713,745 | $1.75 | $1.72 $1.78 |
| Sep 24, 2026 | $1.78 | $1.79 | $1.70 | $1.74 | $-0.06 | -3.33% | 802,377 | $1.73 | $1.70 $1.79 |
| Sep 23, 2026 | $1.83 | $1.83 | $1.73 | $1.80 | $-0.06 | -3.23% | 995,477 | $1.77 | $1.73 $1.83 |
| Sep 22, 2026 | $1.77 | $1.88 | $1.77 | $1.86 | +$0.10 | +5.68% | 859,928 | $1.83 | $1.77 $1.88 |
| Sep 21, 2026 | $1.85 | $1.85 | $1.75 | $1.76 | $-0.08 | -4.35% | 937,316 | $1.78 | $1.75 $1.85 |
| Sep 18, 2026 | $1.85 | $1.88 | $1.81 | $1.84 | +$0.01 | +0.55% | 2,896,783 | $1.84 | $1.81 $1.88 |
| Sep 17, 2026 | $1.80 | $1.84 | $1.80 | $1.83 | +$0.10 | +5.78% | 1,149,774 | $1.82 | $1.80 $1.84 |
| Sep 16, 2026 | $1.68 | $1.77 | $1.68 | $1.73 | +$0.09 | +5.49% | 1,170,038 | $1.73 | $1.68 $1.77 |
| Sep 15, 2026 | $1.66 | $1.69 | $1.60 | $1.64 | $-0.01 | -0.61% | 648,938 | $1.62 | $1.60 $1.69 |
| Sep 14, 2026 | $1.62 | $1.66 | $1.60 | $1.65 | $-0.04 | -2.37% | 932,148 | $1.63 | $1.60 $1.66 |
| Sep 11, 2026 | $1.74 | $1.75 | $1.66 | $1.69 | +$0.00 | +0.00% | 655,374 | $1.68 | $1.66 $1.75 |
| Sep 10, 2026 | $1.68 | $1.72 | $1.65 | $1.69 | $-0.04 | -2.31% | 961,144 | $1.68 | $1.65 $1.72 |
| Sep 9, 2026 | $1.82 | $1.82 | $1.72 | $1.73 | $-0.06 | -3.35% | 1,063,750 | $1.75 | $1.72 $1.82 |
| Sep 8, 2026 | $1.81 | $1.84 | $1.77 | $1.79 | $-0.02 | -1.10% | 897,975 | $1.81 | $1.77 $1.84 |
| Sep 4, 2026 | $1.85 | $1.86 | $1.79 | $1.81 | $-0.08 | -4.23% | 1,193,279 | $1.81 | $1.79 $1.86 |
| Sep 3, 2026 | $1.91 | $1.96 | $1.86 | $1.89 | +$0.04 | +2.16% | 1,089,702 | $1.89 | $1.86 $1.96 |
| Sep 2, 2026 | $1.78 | $1.86 | $1.77 | $1.85 | +$0.11 | +6.32% | 933,048 | $1.83 | $1.77 $1.86 |
| Sep 1, 2026 | $1.84 | $1.86 | $1.74 | $1.74 | $-0.15 | -7.94% | 1,251,494 | $1.79 | $1.74 $1.86 |
| Aug 31, 2026 | $1.89 | $1.92 | $1.85 | $1.89 | $-0.02 | -1.05% | 913,603 | $1.88 | $1.85 $1.92 |
| Aug 28, 2026 | $1.96 | $2.01 | $1.88 | $1.91 | $-0.04 | -2.05% | 1,425,095 | $1.93 | $1.88 $2.01 |
| Aug 27, 2026 | $1.91 | $1.97 | $1.89 | $1.95 | +$0.05 | +2.63% | 1,024,653 | $1.94 | $1.89 $1.97 |
| Aug 26, 2026 | $2.00 | $2.02 | $1.89 | $1.90 | $-0.14 | -6.86% | 1,863,903 | $1.94 | $1.89 $2.02 |
| Aug 25, 2026 | $1.90 | $2.05 | $1.84 | $2.04 | +$0.14 | +7.37% | 2,262,846 | $1.98 | $1.84 $2.05 |