New Found Gold

NFG
🏛️ canada →
3.45
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.84 9.07 8.61 8.98 0.2M
2021-12-30 8.44 8.79 8.33 8.79 0.2M
2021-12-29 8.55 8.64 8.33 8.42 0.2M
2021-12-24 8.58 8.71 8.44 8.51 0.1M
2021-12-23 8.39 8.80 8.14 8.60 0.3M
2021-12-22 7.86 8.39 7.75 8.36 0.4M
2021-12-21 8.00 8.05 7.75 7.86 0.1M
2021-12-20 7.90 8.00 7.65 7.80 0.1M
2021-12-17 7.90 8.18 7.83 8.08 0.3M
2021-12-16 7.22 7.91 6.96 7.85 0.2M
2021-12-15 7.01 7.06 6.72 6.84 0.2M
2021-12-14 7.22 7.38 6.97 7.03 0.2M
2021-12-13 7.20 7.41 7.10 7.38 0.1M
2021-12-10 7.48 7.54 7.15 7.18 0.1M
2021-12-09 7.21 7.56 7.08 7.42 0.2M
2021-12-08 7.41 7.42 7.25 7.30 0.1M
2021-12-07 7.33 7.61 7.32 7.41 0.1M
2021-12-06 6.84 7.24 6.69 7.19 0.2M
2021-12-03 7.03 7.15 6.81 6.82 0.1M
2021-12-02 7.09 7.14 6.75 7.03 0.2M
2021-12-01 7.62 7.62 7.01 7.09 0.1M
2021-11-30 7.50 7.71 7.17 7.30 0.4M
2021-11-29 7.38 7.47 7.25 7.39 0.1M
2021-11-26 7.75 7.75 7.22 7.38 0.2M
2021-11-25 7.71 7.86 7.53 7.64 0.0M
2021-11-24 7.22 7.55 7.18 7.53 0.4M
2021-11-23 7.45 7.59 7.12 7.32 0.3M
2021-11-22 7.65 7.72 7.43 7.58 0.2M
2021-11-19 8.01 8.10 7.70 7.78 0.1M
2021-11-18 8.36 8.36 7.85 8.03 0.1M
2021-11-17 8.50 8.70 8.16 8.35 0.2M
2021-11-16 8.76 8.76 8.32 8.45 0.2M
2021-11-15 8.55 8.97 8.39 8.61 0.3M
2021-11-12 8.00 8.68 7.86 8.51 0.6M
2021-11-11 7.26 7.80 7.19 7.78 0.5M
2021-11-10 7.30 7.72 7.03 7.08 0.5M
2021-11-09 7.59 7.60 7.15 7.21 0.6M
2021-11-08 8.10 8.18 7.29 7.34 0.6M
2021-11-05 8.30 8.80 6.88 8.04 1.3M
2021-11-04 9.57 9.85 9.26 9.33 0.1M
2021-11-03 9.48 9.66 9.43 9.56 0.1M
2021-11-02 9.74 9.86 9.55 9.65 0.1M
2021-11-01 9.76 9.89 9.60 9.83 0.1M
2021-10-29 9.99 10.00 9.61 9.63 0.1M
2021-10-28 10.22 10.34 10.02 10.02 0.1M
2021-10-27 10.47 10.65 10.06 10.17 0.1M
2021-10-26 10.67 10.67 10.25 10.43 0.2M
2021-10-25 10.19 10.86 10.14 10.69 0.3M
2021-10-22 10.10 10.20 9.84 9.99 0.2M
2021-10-21 9.85 10.10 9.63 9.92 0.3M
2021-10-20 9.39 10.10 9.38 9.67 0.2M
2021-10-19 9.08 9.47 9.06 9.39 0.2M
2021-10-18 8.56 9.09 8.56 8.92 0.1M
2021-10-15 8.80 9.13 8.65 8.82 0.1M
2021-10-14 9.10 9.23 8.84 8.99 0.2M
2021-10-13 8.10 9.86 8.10 8.88 0.4M
2021-10-12 7.95 8.16 7.95 8.10 0.1M
2021-10-08 8.06 8.06 7.88 7.96 0.2M
2021-10-07 7.95 8.03 7.80 7.85 0.1M
2021-10-06 7.91 8.00 7.80 7.96 0.1M
2021-10-05 8.14 8.21 7.91 7.98 0.1M
2021-10-04 8.00 8.26 8.00 8.21 0.1M
2021-10-01 7.85 7.93 7.70 7.93 0.1M
2021-09-30 7.88 8.11 7.65 7.71 0.2M
2021-09-29 8.04 8.29 7.59 7.68 0.1M
2021-09-28 8.34 8.45 7.96 8.10 0.2M
2021-09-27 8.71 8.83 8.24 8.58 0.3M
2021-09-24 8.00 8.86 7.84 8.70 0.5M
2021-09-23 7.32 7.68 7.21 7.66 0.2M
2021-09-22 7.13 7.31 7.01 7.12 0.2M
2021-09-21 6.90 7.03 6.87 6.98 0.3M
2021-09-20 7.10 7.11 6.61 6.80 0.6M
2021-09-17 7.40 7.53 7.15 7.15 0.4M
2021-09-16 7.79 7.91 7.40 7.54 0.3M
2021-09-15 7.71 8.06 7.44 7.86 0.3M
2021-09-14 7.86 8.20 7.71 7.83 0.2M
2021-09-13 8.37 8.50 7.68 8.06 0.4M
2021-09-10 8.51 8.71 8.43 8.45 0.1M
2021-09-09 8.65 8.77 8.37 8.50 0.2M
2021-09-08 9.00 9.00 8.43 8.75 0.2M
2021-09-07 9.17 9.28 8.77 8.93 0.2M
2021-09-03 8.95 9.15 8.86 9.01 0.2M
2021-09-02 9.11 9.11 8.83 8.83 0.2M
2021-09-01 8.74 8.94 8.57 8.91 0.1M
2021-08-31 8.54 8.76 8.45 8.65 0.1M
2021-08-30 8.69 8.70 8.45 8.53 0.1M
2021-08-27 8.36 8.75 8.13 8.61 0.3M
2021-08-26 8.53 8.63 8.26 8.36 0.2M
2021-08-25 8.80 8.93 8.46 8.53 0.2M
2021-08-24 8.70 9.06 8.58 8.95 0.3M
2021-08-23 8.88 8.88 8.61 8.68 0.1M
2021-08-20 8.88 8.96 8.45 8.53 0.3M
2021-08-19 9.10 9.11 8.65 8.71 0.3M
2021-08-18 9.89 9.89 8.75 8.90 1.1M
2021-08-17 10.39 10.65 9.87 10.11 0.2M
2021-08-16 10.19 10.85 10.18 10.35 0.4M
2021-08-13 9.69 10.31 9.59 10.16 0.2M
2021-08-12 9.15 9.69 9.10 9.43 0.2M
2021-08-11 9.44 9.44 9.06 9.14 0.1M
2021-08-10 8.38 9.08 8.29 8.94 0.4M
2021-08-09 8.80 8.84 8.37 8.41 0.3M
2021-08-06 8.98 9.15 8.76 8.93 0.2M
2021-08-05 9.53 9.53 8.91 9.16 0.2M
2021-08-04 9.77 9.95 9.25 9.39 0.2M
2021-08-03 9.85 10.02 9.47 9.72 0.1M
2021-07-30 10.01 10.25 9.95 10.08 0.1M
2021-07-29 10.01 10.50 10.00 10.14 0.2M
2021-07-28 9.32 9.83 9.24 9.83 0.1M
2021-07-27 9.70 9.76 9.12 9.47 0.2M
2021-07-26 9.95 10.00 9.71 9.83 0.1M
2021-07-23 10.14 10.25 9.60 10.02 0.2M
2021-07-22 10.15 10.58 9.94 10.17 0.1M
2021-07-21 9.66 10.88 9.60 10.65 0.3M
2021-07-20 9.13 9.93 9.12 9.89 0.2M
2021-07-19 9.49 9.49 8.51 9.13 0.5M
2021-07-16 9.86 10.00 9.20 9.52 0.3M
2021-07-15 10.70 11.00 9.79 10.29 0.3M
2021-07-14 11.32 11.34 10.65 10.78 0.1M
2021-07-13 11.31 11.35 10.98 11.24 0.1M
2021-07-12 11.34 11.47 11.05 11.30 0.1M
2021-07-09 10.92 11.64 10.90 11.53 0.1M
2021-07-08 11.43 11.44 10.35 11.02 0.3M
2021-07-07 12.10 12.13 11.35 11.38 0.2M
2021-07-06 12.39 12.39 11.68 12.03 0.1M
2021-07-05 12.10 12.24 12.10 12.10 0.1M
2021-07-02 12.47 12.47 12.10 12.15 0.2M
2021-06-30 11.44 12.42 11.44 12.01 0.4M
2021-06-29 11.50 11.97 11.17 11.34 0.1M
2021-06-28 12.10 12.45 11.50 11.53 0.1M
2021-06-25 12.36 12.47 11.93 12.08 0.1M
2021-06-24 12.64 12.64 12.20 12.40 0.1M
2021-06-23 12.60 13.26 12.30 12.38 0.3M
2021-06-22 12.69 12.69 11.60 11.62 0.2M
2021-06-21 11.78 12.85 11.50 12.46 0.3M
2021-06-18 10.71 11.75 10.71 11.45 0.5M
2021-06-17 9.75 10.97 9.40 10.65 0.9M
2021-06-16 11.82 12.05 10.11 10.43 0.5M
2021-06-15 12.65 12.65 11.42 11.79 0.3M
2021-06-14 11.80 12.99 11.78 12.65 0.3M
2021-06-11 12.93 12.97 12.30 12.35 0.2M
2021-06-10 12.90 13.16 12.71 12.97 0.1M
2021-06-09 13.10 13.13 12.64 12.82 0.7M
2021-06-08 13.20 13.50 12.84 13.02 0.2M
2021-06-07 13.14 13.40 12.78 13.11 0.2M
2021-06-04 12.60 13.05 12.35 12.98 0.3M
2021-06-03 11.74 12.58 10.93 12.57 0.3M
2021-06-02 12.39 12.45 11.60 11.96 0.3M
2021-06-01 12.25 12.50 11.95 12.38 0.2M
2021-05-31 11.80 12.10 11.60 12.10 0.2M
2021-05-28 11.17 11.51 10.57 11.43 0.3M
2021-05-27 11.51 11.70 10.62 11.20 0.4M
2021-05-26 12.00 12.19 11.55 11.79 0.3M
2021-05-25 11.50 12.48 11.50 12.19 0.8M
2021-05-21 9.15 11.16 9.03 10.86 0.6M
2021-05-20 9.09 9.20 8.80 9.20 0.2M
2021-05-19 9.00 9.18 8.90 9.14 0.2M
2021-05-18 9.11 9.25 8.76 9.06 0.2M
2021-05-17 8.62 9.20 8.30 9.00 0.3M
2021-05-14 8.99 9.10 8.52 8.62 0.2M
2021-05-13 9.15 9.27 7.92 8.87 0.7M
2021-05-12 9.50 9.70 9.12 9.29 0.2M
2021-05-11 9.20 9.55 8.91 9.54 0.4M
2021-05-10 8.75 9.48 8.60 9.20 0.5M
2021-05-07 8.24 8.50 8.15 8.45 0.3M
2021-05-06 7.85 8.37 7.85 7.99 0.4M
2021-05-05 8.70 9.00 7.53 7.82 1.0M
2021-05-04 7.50 8.50 7.44 8.50 0.8M
2021-05-03 6.86 7.12 6.80 7.12 0.3M
2021-04-30 6.85 6.96 6.55 6.73 0.2M
2021-04-29 6.90 7.00 6.67 6.89 0.4M
2021-04-28 6.50 6.99 6.50 6.79 0.6M
2021-04-27 6.22 6.45 6.20 6.35 0.3M
2021-04-26 6.18 6.33 5.95 6.20 0.3M
2021-04-23 5.84 6.14 5.84 6.07 0.1M
2021-04-22 6.04 6.18 5.68 5.78 0.3M
2021-04-21 6.27 6.34 5.85 6.00 0.5M
2021-04-20 5.55 6.16 5.35 6.10 0.7M
2021-04-19 5.36 5.90 5.15 5.22 0.4M
2021-04-16 5.05 5.49 5.05 5.39 0.5M
2021-04-15 4.75 4.99 4.72 4.93 0.3M
2021-04-14 4.90 4.90 4.67 4.71 0.1M
2021-04-13 5.05 5.13 4.78 4.86 0.2M
2021-04-12 5.17 5.17 4.96 5.08 0.3M
2021-04-09 5.04 5.13 4.94 5.05 0.3M
2021-04-08 4.66 5.05 4.63 5.01 0.3M
2021-04-07 4.70 4.73 4.59 4.68 0.1M
2021-04-06 4.61 4.62 4.50 4.58 0.2M
2021-04-05 4.37 4.63 4.30 4.39 0.3M
2021-04-01 4.33 4.37 4.21 4.24 0.2M
2021-03-31 4.22 4.45 4.20 4.25 0.1M
2021-03-30 4.58 4.58 4.11 4.22 0.3M
2021-03-29 4.80 4.80 4.56 4.60 0.2M
2021-03-26 4.75 4.88 4.53 4.60 0.2M
2021-03-25 4.70 4.76 4.38 4.54 0.3M
2021-03-24 5.01 5.01 4.75 4.78 0.1M
2021-03-23 5.10 5.25 4.88 4.90 0.4M
2021-03-22 4.75 4.99 4.73 4.99 0.3M
2021-03-19 4.74 4.85 4.58 4.68 0.8M
2021-03-18 4.78 4.94 4.65 4.67 0.6M
2021-03-17 4.23 4.59 4.12 4.56 0.4M
2021-03-16 4.02 4.32 3.97 4.26 0.5M
2021-03-15 4.03 4.03 3.82 3.87 0.2M
2021-03-12 3.96 4.02 3.87 3.99 0.2M
2021-03-11 4.07 4.10 3.95 3.96 0.3M
2021-03-10 4.10 4.18 3.98 4.05 0.7M
2021-03-09 4.11 4.24 4.03 4.03 0.4M
2021-03-08 3.98 4.15 3.97 4.02 0.2M
2021-03-05 3.75 3.95 3.65 3.93 0.2M
2021-03-04 3.70 3.76 3.56 3.75 0.1M
2021-03-03 3.71 3.75 3.57 3.65 0.1M
2021-03-02 3.75 3.75 3.55 3.73 0.1M
2021-03-01 3.60 3.89 3.53 3.68 0.2M
2021-02-26 3.70 3.70 3.37 3.45 0.2M
2021-02-25 3.81 3.84 3.59 3.70 0.1M
2021-02-24 3.45 3.78 3.35 3.76 0.5M
2021-02-23 3.50 3.50 3.23 3.38 0.4M
2021-02-22 3.20 3.49 3.20 3.37 0.3M
2021-02-19 3.18 3.24 3.15 3.21 0.1M
2021-02-18 3.30 3.37 3.18 3.20 0.1M
2021-02-17 3.30 3.40 3.26 3.30 0.1M
2021-02-16 3.41 3.45 3.33 3.41 0.1M
2021-02-12 3.50 3.50 3.39 3.44 0.1M
2021-02-11 3.52 3.60 3.38 3.44 0.3M
2021-02-10 3.47 3.50 3.35 3.45 0.1M
2021-02-09 3.48 3.50 3.40 3.47 0.2M
2021-02-08 3.51 3.60 3.40 3.46 0.3M
2021-02-05 3.48 3.52 3.43 3.50 0.2M
2021-02-04 3.40 3.50 3.35 3.37 0.1M
2021-02-03 3.48 3.53 3.38 3.44 0.3M
2021-02-02 3.35 3.47 3.21 3.36 0.1M
2021-02-01 3.55 3.57 3.33 3.33 0.4M
2021-01-29 3.50 3.54 3.28 3.49 0.2M
2021-01-28 3.22 3.56 3.22 3.40 0.3M
2021-01-27 3.51 3.56 3.16 3.16 0.4M
2021-01-26 3.82 3.82 3.52 3.65 0.2M
2021-01-25 3.85 3.92 3.66 3.70 0.2M
2021-01-22 3.58 4.00 3.55 3.85 0.2M
2021-01-21 3.80 3.87 3.63 3.63 0.1M
2021-01-20 3.65 3.84 3.65 3.73 0.1M
2021-01-19 3.71 3.74 3.59 3.65 0.2M
2021-01-18 3.89 3.89 3.52 3.65 0.3M
2021-01-15 4.01 4.07 3.76 3.81 0.2M
2021-01-14 4.00 4.08 3.82 4.00 0.2M
2021-01-13 4.11 4.15 3.77 3.85 0.3M
2021-01-12 4.24 4.29 4.05 4.10 0.2M
2021-01-11 4.06 4.40 4.06 4.15 0.4M
2021-01-08 4.30 4.31 4.05 4.11 0.2M
2021-01-07 4.30 4.37 4.18 4.30 0.2M
2021-01-06 4.18 4.39 4.15 4.30 0.3M
2021-01-05 4.20 4.24 4.04 4.12 0.1M
2021-01-04 4.22 4.25 4.03 4.14 0.3M