MetaCap

New Found Gold Stock Price History

NYSE: NFGCBasic MaterialsPrecious MetalsUSD

1.57+0.03 (+1.95%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

NFGC price history at a glance

The price history for New Found Gold (NFGC) on this page begins on September 14, 2020, when the stock closed at $1.73; it most recently closed at $1.57 on October 5, 2026. The highest price in this record is $12.00, reached on June 7, 2021; the latest close is 86.9% below that peak. Across the 5 complete calendar years in the table, NFGC finished higher in 2 and lower in 3. Its best year was 2021 (+120.7%) and its worst was 2024 (-46.6%).

Over roughly 6 years the share price changed -9.4%, a -1.6% compound annual price return (excluding dividends). In the last 12 months alone, NFGC has lost 37.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2020
$12.00
Date of high
Jun 7, 2021
Low since 2020
$0.926
Date of low
Apr 7, 2025
52-week high
$3.59
52-week low
$1.34
IPO year
2021
Last close
$1.57

NFGC returns

1 week

-3.09%

1 month

-9.25%

3 months

+4.67%

6 months

-23.04%

Year to date

-47.14%

1 year

-37.70%

3 years

-62.62%

5 years

-77.95%

NFGC price return, excluding dividends.

NFGC annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.57-48.18%
20253.03+62.03%
20241.87-46.57%
20233.50-13.37%
20224.04-43.50%
20217.15+120.68%
2020*3.24+87.07%

* Partial year: the record begins after the start of 2020; return measured from the first available close.

2026 return is year to date.

NFGC daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.601.591.561.57+1.95%
1.511.561.501.54+1.99%
1.541.581.501.51-5.63%
1.581.611.551.60+1.91%
1.611.621.571.57-3.09%
1.651.681.591.62+0.62%
1.651.681.611.61-1.83%
1.691.711.631.64-2.38%
1.701.701.651.680.00%
1.671.701.641.68-4.00%
1.751.781.721.75+0.57%
1.781.791.701.74-3.33%
1.831.831.731.80-3.23%
1.771.881.771.86+5.68%
1.851.851.751.76-4.35%
1.851.881.811.84+0.55%
1.801.841.801.83+5.78%
1.681.771.681.73+5.49%
1.661.691.601.64-0.61%
1.621.661.601.65-2.37%
1.741.751.661.690.00%
1.681.721.651.69-2.31%
1.821.821.721.73-3.35%
1.811.841.771.79-1.10%
1.851.861.791.81-4.23%
1.911.961.861.89+2.16%
1.781.861.771.85+6.32%
1.841.861.741.74-7.94%
1.891.921.851.89-1.05%
1.962.011.881.91-2.05%
1.911.971.891.95+2.63%
2.002.021.891.90-6.86%
1.902.051.842.04+7.37%
1.861.941.841.90+3.26%
1.791.861.771.84+5.14%
1.751.801.721.75-1.69%
1.711.811.711.78+8.54%
1.641.681.621.64-1.20%
1.721.751.651.66-1.78%
1.671.731.671.69+2.42%
1.641.671.631.650.00%
1.691.701.651.65-0.60%
1.681.711.641.66-2.35%
1.661.731.641.70+1.80%
1.661.711.631.67+5.70%
1.531.601.521.58+2.60%
1.511.551.461.54+6.94%
1.451.501.411.44-0.69%
1.351.461.351.45+6.62%
1.391.401.351.36-4.90%
1.401.441.361.43+4.38%
1.401.421.341.37-2.84%
1.411.431.371.41-2.76%
1.411.481.411.45+4.32%
1.461.461.381.39-3.47%
1.411.481.411.44-2.04%
1.451.601.451.47+3.52%
1.411.441.371.42+2.16%
1.391.411.371.39+0.72%
1.361.411.341.38+0.73%
1.441.441.371.37-7.43%
1.461.491.421.48+1.37%
1.471.511.451.46+2.10%
1.481.481.401.43-4.67%
1.511.551.491.50-1.32%
1.521.561.511.52+1.33%
1.521.541.471.50-1.96%
1.671.671.521.53-7.83%
1.701.741.621.660.00%
1.641.691.621.66+4.40%
1.551.651.551.59+3.25%
1.531.571.501.54+1.32%
1.531.561.501.52-1.30%
1.521.581.491.54+1.99%
1.521.551.481.51+2.72%
1.471.531.441.47-4.55%
1.571.641.541.54-4.94%
1.581.641.581.620.00%
1.621.661.591.62+0.62%
1.671.751.611.61-5.29%
1.651.771.651.70+3.66%
1.671.721.631.64+3.80%
1.561.601.501.58+2.60%
1.471.571.451.54+4.76%
1.501.531.471.47-5.16%
1.631.651.511.55-3.13%
1.641.661.561.60-1.23%
1.861.871.621.62-13.37%
1.961.991.871.87-2.09%
2.002.031.911.91-6.83%
2.032.081.992.05+3.02%
2.042.071.941.99-4.33%
1.992.091.992.08+4.00%
1.872.021.872.00+5.82%
1.901.951.881.89-2.58%
1.971.971.911.94+2.65%
1.931.951.891.89-2.07%
1.971.971.901.93-2.03%
1.971.991.901.97+3.14%
1.982.001.891.91-3.54%
2.032.051.951.98-1.98%
2.122.141.992.02-7.76%
2.232.242.152.19-2.67%
2.232.302.082.25+4.17%
1.992.231.992.16-2.70%
2.192.292.192.22+1.83%
2.162.232.122.18+3.32%
2.172.232.092.11-0.94%
2.122.162.082.13+5.97%
2.082.132.002.01-2.90%
2.102.212.032.07-1.43%
2.002.161.972.10+5.00%
2.052.101.972.00+1.01%
1.942.001.871.98+1.54%
2.002.011.941.95-4.41%
2.062.092.002.04-1.45%
2.132.142.072.07-3.27%
2.182.212.072.14-2.73%
2.232.322.202.20+0.92%
2.272.302.182.18-5.63%
2.212.342.142.31+6.94%
2.152.252.132.16+3.35%
2.102.142.082.09+1.46%
2.132.142.062.06-4.19%
2.142.162.112.15+3.37%
2.032.091.992.08+1.96%
2.092.132.022.04-2.39%
2.012.122.012.09+4.50%
2.062.081.972.00+3.63%
1.941.961.851.93+0.52%
1.942.051.901.920.00%
1.891.991.861.92-4.95%
2.012.121.962.02+4.12%
1.801.961.781.94+11.49%
1.831.831.721.74-2.25%
1.701.801.671.78+5.95%
1.811.811.671.68-7.69%
1.901.941.821.820.00%
1.761.851.741.82+2.82%
1.761.871.741.77-1.12%
1.841.861.721.79-1.10%
1.801.871.711.81-7.65%
2.132.181.941.96-8.84%
2.212.272.122.15-2.71%
2.262.322.162.21-3.49%
2.402.432.262.29-5.37%
2.512.512.422.42-3.59%
2.572.602.452.51-3.46%
2.552.652.512.60+3.17%
2.482.532.372.52-1.56%
2.472.592.412.56+2.40%
2.582.592.452.50-3.85%
2.682.682.572.60-1.52%
2.752.762.602.64-9.28%
2.852.942.702.91+3.56%
2.963.032.722.81-5.70%
2.842.982.782.98+3.47%
2.852.952.822.88+1.77%
2.752.852.642.83+2.54%
2.682.782.662.76+2.99%
2.732.742.612.68-1.83%
2.652.732.622.73+2.63%
2.632.682.542.66+2.70%
2.622.672.482.59-4.07%
2.742.842.672.70+0.37%
2.952.962.692.69-9.73%
3.073.132.792.98+0.34%
2.983.022.892.97+0.34%
2.812.992.792.96+5.34%
2.712.822.712.81+7.25%
2.792.832.622.62-9.66%
2.983.002.762.90+1.05%
2.962.972.762.87+3.24%
2.762.902.722.78+0.72%
2.882.992.722.76-11.82%
3.403.443.033.13-6.29%
3.443.443.213.34-0.30%
3.343.403.213.35+0.60%
3.573.593.313.33-3.20%
3.523.563.353.44-1.15%
3.073.483.063.48+12.99%
3.193.203.013.08-1.60%
3.063.152.983.13+6.46%
2.992.992.822.94-2.00%
3.003.032.943.00-0.99%
3.033.062.923.03+2.36%
3.243.242.952.96-6.92%
3.093.253.083.18+6.00%
3.053.072.973.00-0.66%
3.023.062.943.02-2.58%
3.043.112.923.10+0.65%
3.153.153.013.080.00%
3.103.233.053.08+1.65%
3.073.122.903.03+2.02%
3.023.072.962.97-3.88%
3.043.192.973.09+4.75%
3.193.192.942.95-8.95%
3.183.273.143.24+3.18%
3.113.263.103.14+0.64%
3.323.323.113.12-1.89%
3.103.312.993.18+14.80%
2.612.792.602.77+5.73%
2.712.722.592.62-3.68%
2.772.792.692.720.00%
2.712.802.642.72-1.81%
2.922.942.722.77-4.15%
2.872.942.782.89+2.12%
2.902.902.802.83-1.05%
2.832.882.712.86+1.06%
2.792.892.752.83+2.17%
2.953.042.722.77-10.65%
3.053.283.053.10+3.33%
2.983.032.893.00+0.67%
2.832.992.802.98+5.67%
2.792.842.712.82-1.05%
2.482.902.432.85+18.26%
2.282.422.282.41+5.70%
2.272.332.262.28+2.24%
2.192.272.192.23+1.36%
2.132.222.072.20+4.27%
2.102.132.032.11+1.93%
2.272.322.062.07-8.41%
2.222.312.212.26+2.26%
2.082.232.072.21+6.76%
2.002.122.002.07+0.49%
1.952.091.952.06+0.49%
2.172.202.052.05-4.65%
2.042.172.002.15+5.39%
2.042.131.992.04+0.49%
2.032.081.992.03+4.64%
1.921.951.861.94+0.52%
1.941.991.881.93+1.05%
1.931.951.881.91+1.06%
1.931.981.881.89-6.90%
2.102.151.982.03-1.93%
2.122.132.002.07-0.48%
1.952.131.952.08+7.77%
1.962.051.911.93+1.58%
1.871.961.851.90-0.52%
1.901.941.821.91-3.05%
1.942.021.911.970.00%
2.102.131.971.97-6.19%
2.032.111.992.10-0.47%
2.262.272.082.11-13.52%
2.502.552.372.44+0.83%
2.592.602.382.42-7.98%
2.812.822.612.63-4.71%
2.602.792.592.76+8.24%
2.582.592.482.55-1.92%
2.542.702.542.60+6.12%
2.542.622.422.45-2.78%
2.652.662.412.52—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NFGC chart for longer ranges.