NYSE American · NFGC · stock
New Found Gold Corp. (NFGC) stock price history
Every NYSE American trading session of New Found Gold Corp. from Sep 14, 2020 to Sep 28, 2026: 1,517 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NFGC adjusted close, 2020 to 2026
- $10.78
- All time high, 2021
- $3.59
- 52 week high, $1.34 low
- 1,517
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
NFGC key facts
- New Found Gold Corp. (NFGC) closed at $1.68 on Sep 28, 2026 on NYSE American.
- NFGC's all time high close is $10.78, set on Jun 10, 2021; its all time low close is $0.9700 on Apr 7, 2025.
- NFGC's 52 week range is $1.34 to $3.59.
- NFGC returned -31.7% over the year to Sep 28, 2026 and -73.7% over five years.
- Since Sep 14, 2020 NFGC returned -10%, -1.7% a year compounded.
- NFGC's deepest drawdown was -91.0% from Jun 10, 2021 to Apr 7, 2025.
- DataCedar holds 1,517 daily sessions of NFGC history from Sep 14, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NFGC price chart, 2020 to 2026
NFGC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.0% |
| 3 months | +9.1% |
| 6 months | -5.6% |
| Year to date | -45.6% |
| 1 year | -31.7% |
| 3 years | -59.8% |
| 5 years | -73.7% |
| 10 years | n/a |
| Since Sep 14, 2020 | -10.1% |
| Compound annual growth, 6.0 years | -1.7% |
NFGC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $10.78 on Jun 10, 2021
- All time low close
- $0.9700 on Apr 7, 2025
- 52 week high
- $3.59 on Jan 26, 2026
- 52 week low
- $1.34 on Jul 29, 2026
- Deepest drawdown
- -91.0% from Jun 10, 2021 to Apr 7, 2025, not yet recovered
- Best single session
- +21.5% on Oct 30, 2020
- Worst single session
- -29.6% on Mar 25, 2025
- Volatility, 1 year annualised
- 74.1%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2021, +121%
- Worst calendar year
- 2024, -48%
NFGC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Sep 14, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.07 | $3.59 | $1.34 | $1.68 | -43.4% | 323.5M | 185 |
| 2025 | $1.85 | $3.32 | $0.9260 | $2.97 | +63.2% | 299.6M | 250 |
| 2024 | $3.53 | $4.15 | $1.51 | $1.82 | -48.0% | 107.7M | 252 |
| 2023 | $4.09 | $5.70 | $3.25 | $3.50 | -13.4% | 57.6M | 250 |
| 2022 | $7.15 | $7.65 | $2.92 | $4.04 | -43.5% | 43.2M | 251 |
| 2021 | $3.26 | $12.00 | $2.49 | $7.15 | +120.7% | 37.9M | 252 |
| 2020 | $1.87 | $3.95 | $1.40 | $3.24 | n/a | 9.7M | 77 |
NFGC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.68 | -11.1% |
| August 2026 | $1.89 | +39.0% |
| July 2026 | $1.36 | -11.7% |
| June 2026 | $1.54 | -26.0% |
| May 2026 | $2.08 | +4.0% |
| April 2026 | $2.00 | +3.1% |
| March 2026 | $1.94 | -31.0% |
| February 2026 | $2.81 | +1.8% |
| January 2026 | $2.76 | -7.1% |
| December 2025 | $2.97 | +23.2% |
| November 2025 | $2.41 | +16.4% |
| October 2025 | $2.07 | -12.7% |
About the NFGC data
Daily bars. 1,517 sessions from Sep 14, 2020 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 14, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NFGC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
NFGC share price history
