NYSE:NFGC | Historical Stock Price | New Found Gold Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-09-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.92$1.52$2.51$4.15$6.85$11.322020-09-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.24$3.2464,100——
2020-12-30$3.25$3.2540,300——
2020-12-29$3.30$3.3058,300——
2020-12-28$3.40$3.4047,500——
2020-12-24$3.34$3.3415,400——
2020-12-23$3.33$3.3325,400——
2020-12-22$3.37$3.3771,200——
2020-12-21$3.38$3.3832,200——
2020-12-18$3.50$3.5034,100——
2020-12-17$3.43$3.4378,700——
2020-12-16$3.38$3.3894,400——
2020-12-15$3.38$3.38100,500——
2020-12-14$3.08$3.08274,600——
2020-12-11$3.10$3.1037,900——
2020-12-10$3.05$3.0554,500——
2020-12-09$2.79$2.7999,100——
2020-12-08$2.89$2.8983,100——
2020-12-07$2.99$2.9985,400——
2020-12-04$3.10$3.1031,400——
2020-12-03$3.13$3.1374,900——
2020-12-02$3.13$3.1347,200——
2020-12-01$3.15$3.1590,000——
2020-11-30$3.05$3.0560,500——
2020-11-27$3.09$3.0998,500——
2020-11-25$3.13$3.1363,000——
2020-11-24$3.00$3.00110,200——
2020-11-23$3.12$3.1298,800——
2020-11-20$3.33$3.33144,700——
2020-11-19$3.33$3.33167,700——
2020-11-18$2.91$2.91166,000——
2020-11-17$3.09$3.09137,700——
2020-11-16$3.37$3.37113,200——
2020-11-13$3.45$3.4569,300——
2020-11-12$3.37$3.3774,200——
2020-11-11$3.28$3.2865,700——
2020-11-10$3.29$3.29108,800——
2020-11-09$3.34$3.34155,200——
2020-11-06$3.29$3.29112,400——
2020-11-05$3.33$3.33132,400——
2020-11-04$3.15$3.1572,400——
2020-11-03$3.15$3.15178,200——
2020-11-02$3.09$3.09338,200——
2020-10-30$3.33$3.33568,100——
2020-10-29$2.74$2.74496,700——
2020-10-28$2.40$2.40219,700——
2020-10-27$2.56$2.56414,000——
2020-10-26$2.23$2.23140,300——
2020-10-23$2.20$2.2059,700——
2020-10-22$2.22$2.22101,300——
2020-10-21$2.18$2.18202,300——
2020-10-20$2.34$2.34116,900——
2020-10-19$2.47$2.4758,200——
2020-10-16$2.49$2.49123,900——
2020-10-15$2.60$2.60100,500——
2020-10-14$2.75$2.7592,500——
2020-10-13$2.50$2.50200,000——
2020-10-12$2.55$2.55134,200——
2020-10-09$2.30$2.30146,000——
2020-10-08$2.26$2.26235,500——
2020-10-07$2.23$2.23112,100——
2020-10-06$2.12$2.12291,300——
2020-10-05$2.23$2.23374,200——
2020-10-02$1.93$1.93189,000——
2020-10-01$1.65$1.65109,400——
2020-09-30$1.69$1.6985,200——
2020-09-29$1.60$1.6064,100——
2020-09-28$1.61$1.6130,700——
2020-09-25$1.47$1.47125,300——
2020-09-24$1.53$1.5370,800——
2020-09-23$1.49$1.49145,400——
2020-09-22$1.60$1.60149,900——
2020-09-21$1.64$1.64122,700——
2020-09-18$1.73$1.7384,400——
2020-09-17$1.80$1.8073,200——
2020-09-16$1.81$1.81126,000——
2020-09-15$1.69$1.69138,000——
2020-09-14$1.87$1.8714,700——