Business Insurance

Login  |  Register Subscribe



New Found Gold Corp (NY: NFGC )

2.410 -0.010 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 2.430 2.462 2.410 2.410 374,814 -0.01(-0.41%)
Oct 10, 2024 2.350 2.450 2.350 2.420 430,547 +0.06(+2.54%)
Oct 09, 2024 2.380 2.390 2.330 2.360 192,216 -0.04(-1.67%)
Oct 08, 2024 2.440 2.450 2.380 2.400 256,548 -0.05(-2.04%)
Oct 07, 2024 2.500 2.500 2.420 2.450 299,645 -0.06(-2.39%)
Oct 04, 2024 2.590 2.605 2.485 2.510 520,205 -0.07(-2.71%)
Oct 03, 2024 2.550 2.689 2.480 2.580 759,453 +0.02(+0.78%)
Oct 02, 2024 2.640 2.665 2.550 2.560 313,426 -0.08(-3.03%)
Oct 01, 2024 2.590 2.650 2.550 2.640 584,605 +0.11(+4.35%)
Sep 30, 2024 2.600 2.610 2.500 2.530 472,461 -0.07(-2.69%)
Sep 27, 2024 2.780 2.780 2.580 2.600 687,492 -0.17(-6.14%)
Sep 26, 2024 2.750 2.795 2.720 2.770 431,329 +0.07(+2.59%)
Sep 25, 2024 2.800 2.830 2.670 2.700 575,526 -0.07(-2.53%)
Sep 24, 2024 2.530 2.820 2.520 2.770 917,127 +0.24(+9.49%)
Sep 23, 2024 2.570 2.655 2.530 2.530 703,242 -0.06(-2.32%)
Sep 20, 2024 2.560 2.669 2.510 2.590 1,042,370 +0.03(+1.17%)
Sep 19, 2024 2.750 2.760 2.410 2.560 1,864,647 -0.11(-4.12%)
Sep 18, 2024 2.780 2.890 2.670 2.670 675,215 -0.08(-2.91%)
Sep 17, 2024 2.730 2.780 2.680 2.750 425,592 -0.01(-0.36%)
Sep 16, 2024 2.820 2.840 2.740 2.760 270,503 -0.07(-2.47%)
Sep 13, 2024 2.730 2.855 2.730 2.830 481,852 +0.15(+5.60%)
Sep 12, 2024 2.600 2.735 2.600 2.680 722,418 +0.09(+3.47%)
Sep 11, 2024 2.510 2.620 2.500 2.590 366,379 +0.04(+1.57%)
Sep 10, 2024 2.440 2.580 2.415 2.550 215,073 +0.12(+4.94%)
Sep 09, 2024 2.500 2.500 2.400 2.430 351,240 -0.04(-1.62%)
Sep 06, 2024 2.600 2.600 2.430 2.470 355,946 -0.12(-4.63%)
Sep 05, 2024 2.600 2.600 2.540 2.590 290,551 +0.02(+0.78%)
Sep 04, 2024 2.530 2.599 2.510 2.570 189,831 +0.00(+0.00%)
Sep 03, 2024 2.660 2.660 2.515 2.570 360,288 -0.11(-4.10%)
Aug 30, 2024 2.720 2.750 2.620 2.680 354,246 -0.05(-1.83%)
Aug 29, 2024 2.730 2.800 2.720 2.730 250,599 +0.04(+1.49%)
Aug 28, 2024 2.730 2.750 2.645 2.690 455,924 -0.09(-3.24%)
Aug 27, 2024 2.850 2.870 2.740 2.780 568,533 -0.15(-5.12%)
Aug 26, 2024 3.010 3.020 2.855 2.930 390,256 -0.06(-2.01%)
Aug 23, 2024 2.940 3.070 2.910 2.990 416,623 +0.06(+2.05%)
Aug 22, 2024 2.980 3.070 2.865 2.930 602,490 -0.14(-4.56%)
Aug 21, 2024 2.980 3.100 2.895 3.070 446,614 +0.08(+2.68%)
Aug 20, 2024 3.190 3.190 2.930 2.990 607,770 +0.00(+0.00%)
Aug 19, 2024 2.730 3.055 2.700 2.990 1,028,556 +0.22(+7.94%)
Aug 16, 2024 2.640 2.790 2.590 2.770 730,024 +0.18(+6.95%)
Aug 15, 2024 2.550 2.590 2.470 2.590 389,142 +0.05(+1.97%)
Aug 14, 2024 2.690 2.690 2.520 2.540 464,493 -0.12(-4.51%)
Aug 13, 2024 2.640 2.710 2.590 2.660 406,326 +0.07(+2.70%)
Aug 12, 2024 2.420 2.610 2.400 2.590 1,152,613 +0.19(+7.92%)
Aug 09, 2024 2.490 2.490 2.370 2.400 374,687 -0.05(-2.04%)
Aug 08, 2024 2.420 2.490 2.360 2.450 386,273 +0.06(+2.51%)
Aug 07, 2024 2.480 2.540 2.330 2.390 427,777 -0.04(-1.65%)
Aug 06, 2024 2.400 2.530 2.400 2.430 325,808 +0.02(+0.83%)
Aug 05, 2024 2.340 2.470 2.270 2.410 521,904 -0.12(-4.74%)
Aug 02, 2024 2.660 2.700 2.500 2.530 831,846 -0.13(-4.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance