Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

New Found Gold (NFGC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.86 1.99 1.86 1.92 95,473
2nd Apr 2026 (Thu) 1.86 1.99 1.86 1.92 95,473
1st Apr 2026 (Wed) 2.005 2.115 1.97 2.02 167,231
31st Mar 2026 (Tue) 1.82 1.955 1.81 1.94 213,829
30th Mar 2026 (Mon) 1.82 1.82 1.715 1.74 320,440
27th Mar 2026 (Fri) 1.70 1.79 1.675 1.78 225,274
26th Mar 2026 (Thu) 1.80 1.80 1.68 1.68 157,049
25th Mar 2026 (Wed) 1.905 1.94 1.82 1.82 172,755
24th Mar 2026 (Tue) 1.80 1.835 1.74 1.82 135,082
23rd Mar 2026 (Mon) 1.83 1.835 1.74 1.77 334,306
20th Mar 2026 (Fri) 1.83 1.84 1.72 1.79 143,658
19th Mar 2026 (Thu) 1.80 1.86 1.71 1.81 283,722
18th Mar 2026 (Wed) 2.11 2.115 1.945 1.96 531,554
17th Mar 2026 (Tue) 2.22 2.265 2.12 2.15 331,178
16th Mar 2026 (Mon) 2.26 2.31 2.165 2.21 385,925
13th Mar 2026 (Fri) 2.40 2.42 2.265 2.29 201,717
12th Mar 2026 (Thu) 2.48 2.49 2.42 2.42 227,075
11th Mar 2026 (Wed) 2.54 2.545 2.45 2.51 110,854
10th Mar 2026 (Tue) 2.54 2.645 2.52 2.60 96,096
9th Mar 2026 (Mon) 2.43 2.52 2.38 2.52 67,936
6th Mar 2026 (Fri) 2.46 2.59 2.41 2.56 108,868
5th Mar 2026 (Thu) 2.59 2.59 2.445 2.50 120,759
4th Mar 2026 (Wed) 2.68 2.68 2.58 2.60 94,002
3rd Mar 2026 (Tue) 2.735 2.735 2.595 2.64 74,200
2nd Mar 2026 (Mon) 2.81 2.93 2.71 2.91 269,165
27th Feb 2026 (Fri) 2.965 3.01 2.725 2.81 364,630
26th Feb 2026 (Thu) 2.87 2.97 2.86 2.98 96,002
25th Feb 2026 (Wed) 2.66 2.88 2.66 2.88 0
24th Feb 2026 (Tue) 2.66 2.83 2.66 2.83 0
23rd Feb 2026 (Mon) 2.66 2.78 2.66 2.76 224,500
20th Feb 2026 (Fri) 2.70 2.73 2.62 2.68 128,340
19th Feb 2026 (Thu) 2.64 2.725 2.62 2.73 63,399
18th Feb 2026 (Wed) 2.60 2.675 2.545 2.66 85,552
17th Feb 2026 (Tue) 2.60 2.62 2.485 2.59 155,011
16th Feb 2026 (Mon) 2.75 2.83 2.665 2.70 127,396
13th Feb 2026 (Fri) 2.75 2.83 2.665 2.70 127,396
12th Feb 2026 (Thu) 2.90 2.96 2.69 2.69 136,298
11th Feb 2026 (Wed) 3.045 3.045 2.79 2.98 280,991
10th Feb 2026 (Tue) 2.98 3.015 2.89 2.97 422,454
9th Feb 2026 (Mon) 2.80 2.98 2.80 2.96 603,315
6th Feb 2026 (Fri) 2.705 2.815 2.705 2.81 183,455
5th Feb 2026 (Thu) 2.79 2.83 2.63 2.62 158,597
FTSE 100 Latest
Value10,436.29
Change71.50