Skip to main content
NFGC logo

New Found Gold Corp.

NFGCNYSEAMERICANMaterialsGold

$1.59Today:- (-)1Y −20.30%

As of Oct 26, 2026 close

Market cap
$510.37M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.34$3.59
Volume (live)
-
Avg. volume (3M)
941.74K

New Found Gold (NFGC) Historical Stock Prices

Analyze New Found Gold (NFGC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

New Found Gold (NFGC) Interactive Price Chart

Interactive historical price chart showing New Found Gold stock price movements and trends across multiple time periods.

Loading chart...

NFGC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NFGC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.541.591.531.591.59913.40K
Oct 23, 20261.611.651.571.581.581.66M
Oct 22, 20261.631.651.561.571.57963.15K
Oct 21, 20261.671.691.651.671.671.07M
Oct 20, 20261.661.741.641.651.65991.16K
Oct 19, 20261.611.691.591.671.67868.90K
Oct 16, 20261.581.661.561.611.611.34M
Oct 15, 20261.451.601.411.581.581.51M
Oct 14, 20261.491.511.391.411.411.26M
Oct 13, 20261.541.551.491.511.51741.15K
Oct 12, 20261.551.571.541.541.54203.96K
Oct 9, 20261.601.601.561.571.57561.17K
Oct 8, 20261.511.551.501.541.54746.83K
Oct 7, 20261.541.581.501.511.51791.50K
Oct 6, 20261.581.611.551.601.60728.27K
Oct 5, 20261.611.621.571.571.57814.66K
Oct 2, 20261.651.681.591.621.62642.00K
Oct 1, 20261.651.681.611.611.61493.56K
Sep 30, 20261.691.711.631.641.64489.81K
Sep 29, 20261.701.701.651.681.68583.58K
Sep 28, 20261.671.701.641.681.68860.56K
Sep 25, 20261.751.771.721.751.75713.74K
Sep 24, 20261.781.791.701.741.74747.10K
Sep 23, 20261.831.831.731.801.80933.93K
Sep 22, 20261.771.881.761.861.86838.29K
Sep 21, 20261.851.851.751.761.76919.66K
Sep 18, 20261.851.881.811.841.842.89M
Sep 17, 20261.801.841.791.831.831.15M
Sep 16, 20261.681.771.681.731.731.16M
Sep 15, 20261.661.691.601.641.64651.84K
Sep 14, 20261.621.661.601.651.65932.15K
Sep 11, 20261.741.751.661.691.69621.64K
Sep 10, 20261.681.721.651.691.69899.25K
Sep 9, 20261.821.821.721.731.731.06M
Sep 8, 20261.811.841.771.791.79897.96K
Sep 4, 20261.851.861.791.811.811.19M
Sep 3, 20261.911.961.861.891.891.04M
Sep 2, 20261.781.861.771.851.85954.44K
Sep 1, 20261.841.861.741.741.741.25M
Aug 31, 20261.891.921.841.891.89913.60K
Aug 28, 20261.962.001.881.911.911.40M
Aug 27, 20261.911.971.891.951.95956.84K
Aug 26, 20262.002.021.891.901.901.86M
Aug 25, 20261.902.041.842.042.042.22M
Aug 24, 20261.861.941.841.901.901.59M
Aug 21, 20261.791.861.761.841.842.15M
Aug 20, 20261.751.801.721.751.751.92M
Aug 19, 20261.711.811.711.781.781.86M
Aug 18, 20261.641.681.621.641.64915.54K
Aug 17, 20261.721.751.651.661.661.53M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.