New Found Gold Corp.
NFG.VTSXVBasic Materials● Active
$2.29
$-0.02(-0.65%)
Market Cap$539423624
P/E Ratio—
52W High$4.89
52W Low$1.84
New Found Gold Corp.（NFG.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nfg.v · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$13.26
Jun 23, 2021
-82.7% from here
5-Year Low5Y
$1.34
Apr 7, 2025
+70.9% from low
IPO Priceadj.
$1.40
Aug 11, 2020
+63.6% since IPO
1 Year Ago
$2.07
Jun 9, 2025
+10.6% in 1Y
5 Years Ago
$13.02
Jun 8, 2021
-82.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NFG.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.30 | $2.31 | $2.26 | $2.29 | $2.29 | 205K | -0.43% |
| Jun 5, 2026 | $2.60 | $2.61 | $2.29 | $2.30 | $2.30 | 1.2M | -11.54% |
| Jun 4, 2026 | $2.70 | $2.76 | $2.60 | $2.62 | $2.62 | 735K | -2.96% |
| Jun 3, 2026 | $2.81 | $2.82 | $2.66 | $2.66 | $2.66 | 586K | -5.34% |
| Jun 2, 2026 | $2.75 | $2.87 | $2.75 | $2.84 | $2.84 | 587K | +3.27% |
| Jun 1, 2026 | $2.80 | $2.84 | $2.70 | $2.77 | $2.77 | 606K | -1.07% |
| May 29, 2026 | $2.80 | $2.88 | $2.75 | $2.80 | $2.80 | 462K | +0.00% |
| May 28, 2026 | $2.68 | $2.77 | $2.61 | $2.75 | $2.75 | 475K | +2.61% |
| May 27, 2026 | $2.68 | $2.70 | $2.60 | $2.64 | $2.64 | 610K | -1.49% |
| May 26, 2026 | $2.72 | $2.74 | $2.65 | $2.71 | $2.71 | 313K | -0.37% |
| May 25, 2026 | $2.70 | $2.76 | $2.67 | $2.75 | $2.75 | 208K | +1.85% |
| May 22, 2026 | $2.66 | $2.68 | $2.62 | $2.64 | $2.64 | 282K | -0.75% |
| May 21, 2026 | $2.71 | $2.71 | $2.61 | $2.66 | $2.66 | 712K | -1.85% |
| May 20, 2026 | $2.70 | $2.75 | $2.63 | $2.70 | $2.70 | 384K | +0.00% |
| May 19, 2026 | $2.79 | $2.79 | $2.60 | $2.64 | $2.64 | 501K | -5.38% |
| May 15, 2026 | $2.94 | $2.97 | $2.75 | $2.79 | $2.79 | 709K | -5.10% |
| May 14, 2026 | $3.04 | $3.09 | $2.96 | $3.02 | $3.02 | 329K | -0.66% |
| May 13, 2026 | $3.03 | $3.14 | $2.86 | $3.04 | $3.04 | 971K | +0.33% |
| May 12, 2026 | $2.97 | $3.07 | $2.90 | $2.99 | $2.99 | 595K | +0.67% |
| May 11, 2026 | $3.00 | $3.11 | $2.99 | $3.02 | $3.02 | 493K | +0.67% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · NFG.V
Jan 1 → Dec 31 · 6 years2026-45.2%$4.18 → $2.29
-45.2%
2025+44.5%$2.81 → $4.06
+44.5%
2024-44.8%$4.69 → $2.59
-44.8%
2023-15.2%$5.51 → $4.67
-15.2%
2022-39.4%$8.99 → $5.45
-39.4%
2021-31.5%$13.10 → $8.98
-31.5%
Best Year2025 · +44.5%
Worst Year2026 · -45.2%
Positive Years1 / 6
Avg Annual Return-21.9%
6Y Total Return-82.5%
6Y CAGR~-25.2% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.57+0.00%
Mkt Cap $233.0B
BHP Group Limited
BHP
$84.47+0.00%
Mkt Cap $214.6B
Rio Tinto Group
RIO
$101.48+0.00%
Mkt Cap $164.8B
Southern Copper Corporation
SCCO
$173.00+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$229.74+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$99.94+0.00%
Mkt Cap $106.7B
Barrick Gold Corporation
ABX.TO
$55.59+0.00%
Mkt Cap $93.1B
Freeport-McMoRan Inc.
FCX
$64.60+0.00%
Mkt Cap $92.9B
Agnico Eagle Mines Limited
AEM
$164.70+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$300.57+0.00%
Mkt Cap $74.1BWhat If You Invested in NFG.V?
If you invested $1,000 in NFG.V at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,636
Total Return+63.6%
CAGR~+8.5% / yr
Profit+$636
Based on Aug 11, 2020 · $1.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
New Found Gold Corp.（NFG.V）所属板块为 Basic Materials，主要交易场所为 TSXV。本页行情快照中的最近价为 $2.29。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NFG.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NFG.V 历史股价FMP 日线复权 OHLCV