New Found Gold Corp Common Shares (NFGC)

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

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	1.94	2.02	1.91	1.97	1,632,884	1.97
10/23/2025	2.10	2.13	1.97	1.97	2,139,005	1.97
10/22/2025	2.03	2.11	1.99	2.10	1,678,808	2.10
10/21/2025	2.26	2.27	2.08	2.11	1,823,596	2.11
10/20/2025	2.50	2.55	2.37	2.44	1,836,909	2.44
10/17/2025	2.59	2.60	2.38	2.42	1,734,815	2.42
10/16/2025	2.81	2.81	2.60	2.63	2,284,245	2.63
10/15/2025	2.60	2.79	2.59	2.76	2,007,435	2.76
10/14/2025	2.58	2.59	2.48	2.55	1,051,828	2.55
10/13/2025	2.54	2.69	2.54	2.60	1,510,995	2.60
10/10/2025	2.54	2.62	2.42	2.45	1,511,459	2.45
10/09/2025	2.65	2.65	2.41	2.52	1,589,977	2.52
10/08/2025	2.52	2.65	2.47	2.60	2,215,321	2.60
10/07/2025	2.41	2.50	2.37	2.47	2,624,799	2.47
10/06/2025	2.35	2.44	2.34	2.41	1,602,985	2.41
10/03/2025	2.34	2.38	2.27	2.30	1,146,494	2.30
10/02/2025	2.45	2.45	2.27	2.34	1,154,485	2.34
10/01/2025	2.41	2.47	2.37	2.42	1,251,688	2.42
9/30/2025	2.49	2.49	2.32	2.37	1,254,540	2.37
9/29/2025	2.56	2.58	2.42	2.48	2,559,220	2.48
9/26/2025	2.17	2.47	2.17	2.46	4,028,267	2.46
9/25/2025	2.09	2.15	2.07	2.14	1,033,182	2.14
9/24/2025	2.16	2.17	2.06	2.10	992,553	2.10
9/23/2025	2.19	2.24	2.12	2.16	1,472,554	2.16
9/22/2025	2.19	2.20	2.13	2.16	1,471,290	2.16
9/19/2025	2.04	2.13	2.01	2.12	1,325,496	2.12
9/18/2025	2.02	2.06	1.94	2.02	1,793,907	2.02
9/17/2025	2.01	2.11	2.01	2.03	1,570,312	2.03
9/16/2025	2.10	2.13	2.01	2.05	1,663,382	2.05
9/15/2025	2.05	2.15	2.01	2.08	1,593,380	2.08
9/12/2025	2.13	2.18	2.02	2.09	1,221,763	2.09
9/11/2025	2.14	2.19	2.11	2.13	1,180,145	2.13
9/10/2025	2.08	2.16	2.05	2.14	1,783,813	2.14
9/09/2025	1.94	2.06	1.90	2.04	2,928,674	2.04
9/08/2025	1.90	1.95	1.85	1.91	3,839,651	1.91
9/05/2025	1.94	2.04	1.78	1.80	3,020,897	1.80
9/04/2025	1.99	1.99	1.87	1.89	1,242,727	1.89
9/03/2025	2.05	2.07	1.96	2.01	1,963,100	2.01
9/02/2025	2.00	2.08	1.96	2.00	2,544,903	2.00
8/29/2025	1.77	1.95	1.76	1.95	1,253,671	1.95
8/28/2025	1.70	1.81	1.70	1.75	557,119	1.75
8/27/2025	1.70	1.71	1.62	1.69	474,452	1.69
8/26/2025	1.70	1.73	1.67	1.67	613,605	1.67
8/25/2025	1.60	1.70	1.60	1.70	533,805	1.70
8/22/2025	1.59	1.65	1.55	1.63	812,895	1.63
8/21/2025	1.52	1.62	1.52	1.59	415,963	1.59
8/20/2025	1.50	1.54	1.50	1.54	255,313	1.54
8/19/2025	1.60	1.60	1.50	1.50	461,554	1.50
8/18/2025	1.59	1.61	1.56	1.60	405,491	1.60
8/15/2025	1.58	1.59	1.53	1.58	522,254	1.58
8/14/2025	1.55	1.59	1.53	1.58	435,855	1.58
8/13/2025	1.58	1.60	1.56	1.59	306,263	1.59
8/12/2025	1.55	1.59	1.55	1.58	278,488	1.58
8/11/2025	1.52	1.58	1.51	1.56	338,523	1.56
8/08/2025	1.61	1.64	1.56	1.58	426,142	1.58
8/07/2025	1.67	1.70	1.54	1.60	666,189	1.60
8/06/2025	1.60	1.66	1.56	1.65	711,501	1.65
8/05/2025	1.61	1.61	1.53	1.60	587,338	1.60
8/04/2025	1.54	1.61	1.53	1.61	547,184	1.61
8/01/2025	1.53	1.57	1.48	1.50	411,064	1.50
7/31/2025	1.57	1.58	1.50	1.52	490,424	1.52
7/30/2025	1.63	1.63	1.55	1.58	561,767	1.58
7/29/2025	1.67	1.67	1.62	1.63	250,912	1.63
7/28/2025	1.72	1.72	1.65	1.67	318,269	1.67
7/25/2025	1.76	1.76	1.70	1.74	333,717	1.74