New Found Gold Corp.
NFGCAMEXBasic Materials● Active
$1.60
$-0.02(-1.23%)
Market Cap$377714573
P/E Ratio—
52W High$3.59
52W Low$1.34
New Found Gold Corp.（NFGC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nfgc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$10.90
Jun 10, 2021
-85.3% from here
5-Year Low5Y
$0.9257
Apr 7, 2025
+72.8% from low
IPO Priceadj.
$1.87
Sep 14, 2020
-14.3% since IPO
1 Year Ago
$1.52
Jun 9, 2025
+5.3% in 1Y
5 Years Ago
$10.56
Jun 9, 2021
-84.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NFGC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.64 | $1.66 | $1.56 | $1.60 | $1.60 | 1.4M | -2.44% |
| Jun 5, 2026 | $1.86 | $1.87 | $1.62 | $1.62 | $1.62 | 2.9M | -12.90% |
| Jun 4, 2026 | $1.96 | $1.99 | $1.87 | $1.87 | $1.87 | 909K | -4.59% |
| Jun 3, 2026 | $2.00 | $2.03 | $1.91 | $1.91 | $1.91 | 1.1M | -4.50% |
| Jun 2, 2026 | $2.03 | $2.08 | $1.99 | $2.05 | $2.05 | 1.4M | +0.99% |
| Jun 1, 2026 | $2.04 | $2.07 | $1.94 | $1.99 | $1.99 | 1.4M | -2.45% |
| May 29, 2026 | $1.99 | $2.09 | $1.99 | $2.08 | $2.08 | 1.3M | +4.52% |
| May 28, 2026 | $1.87 | $2.02 | $1.87 | $2.00 | $2.00 | 1.1M | +6.95% |
| May 27, 2026 | $1.90 | $1.95 | $1.88 | $1.89 | $1.89 | 1.5M | -0.53% |
| May 26, 2026 | $1.97 | $1.97 | $1.91 | $1.94 | $1.94 | 1.1M | -1.52% |
| May 22, 2026 | $1.93 | $1.95 | $1.89 | $1.89 | $1.89 | 1.1M | -2.07% |
| May 21, 2026 | $1.97 | $1.97 | $1.90 | $1.93 | $1.93 | 917K | -2.03% |
| May 20, 2026 | $1.97 | $1.99 | $1.90 | $1.97 | $1.97 | 1.2M | +0.00% |
| May 19, 2026 | $1.98 | $2.00 | $1.89 | $1.91 | $1.91 | 1.6M | -3.54% |
| May 18, 2026 | $2.03 | $2.05 | $1.95 | $1.98 | $1.98 | 1.2M | -2.46% |
| May 15, 2026 | $2.12 | $2.14 | $1.99 | $2.02 | $2.02 | 1.0M | -4.72% |
| May 14, 2026 | $2.23 | $2.24 | $2.15 | $2.19 | $2.19 | 822K | -1.79% |
| May 13, 2026 | $2.23 | $2.30 | $2.08 | $2.25 | $2.25 | 1.8M | +0.90% |
| May 12, 2026 | $1.99 | $2.23 | $1.99 | $2.16 | $2.16 | 810K | +8.54% |
| May 11, 2026 | $2.19 | $2.29 | $2.19 | $2.22 | $2.22 | 1.7M | +1.37% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NFGC
Jan 1 → Dec 31 · 6 years2026-47.9%$3.07 → $1.60
-47.9%
2025+60.5%$1.85 → $2.97
+60.5%
2024-48.4%$3.53 → $1.82
-48.4%
2023-14.4%$4.09 → $3.50
-14.4%
2022-43.5%$7.15 → $4.04
-43.5%
2021-34.4%$10.89 → $7.15
-34.4%
Best Year2025 · +60.5%
Worst Year2024 · -48.4%
Positive Years1 / 6
Avg Annual Return-21.3%
6Y Total Return-85.3%
6Y CAGR~-27.4% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in NFGC?
If you invested $1,000 in NFGC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$857
Total Return-14.3%
CAGR~-2.5% / yr
Profit$-143
Based on Sep 14, 2020 · $1.87Split & 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.（NFGC）所属板块为 Basic Materials，主要交易场所为 AMEX。本页行情快照中的最近价为 $1.60。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
NFGC 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。
NFGC 历史股价FMP 日线复权 OHLCV