XASE
Datos históricos de New Found Gold Corp
New Found Gold Corp · NFGC
$1.57
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 19:19:25 UTC
- Variación en el periodo
- −39.62%
- Máximo
- US$3.59
- 26 de enero de 2026
- Mínimo
- US$1.34
- 29 de julio de 2026
- Volumen medio diario
- 1.7 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.60 | 1.60 | 1.56 | 1.57 | +1.95% | 569,232.339 |
| 8 oct 2026 | 1.51 | 1.56 | 1.50 | 1.54 | +1.99% | 755,599.967 |
| 7 oct 2026 | 1.54 | 1.58 | 1.50 | 1.51 | −5.63% | 795,376.753 |
| 6 oct 2026 | 1.58 | 1.61 | 1.55 | 1.60 | +1.91% | 733,592.967 |
| 5 oct 2026 | 1.61 | 1.62 | 1.57 | 1.57 | −3.09% | 842,680.584 |
| 2 oct 2026 | 1.65 | 1.68 | 1.59 | 1.62 | +0.62% | 642,038.128 |
| 1 oct 2026 | 1.65 | 1.68 | 1.61 | 1.61 | −1.83% | 503,622.526 |
| 30 sep 2026 | 1.69 | 1.71 | 1.63 | 1.64 | −2.38% | 490,343.43 |
| 29 sep 2026 | 1.70 | 1.70 | 1.65 | 1.68 | 0.00% | 583,582.392 |
| 28 sep 2026 | 1.67 | 1.70 | 1.64 | 1.68 | −4.00% | 874,430.667 |
| 25 sep 2026 | 1.75 | 1.78 | 1.72 | 1.75 | +0.57% | 713,745.188 |
| 24 sep 2026 | 1.78 | 1.79 | 1.70 | 1.74 | −3.33% | 802,376.628 |
| 23 sep 2026 | 1.83 | 1.83 | 1.73 | 1.80 | −3.23% | 995,476.84 |
| 22 sep 2026 | 1.77 | 1.88 | 1.77 | 1.86 | +5.68% | 859,927.711 |
| 21 sep 2026 | 1.85 | 1.85 | 1.75 | 1.76 | −4.35% | 937,316.471 |
| 18 sep 2026 | 1.85 | 1.88 | 1.81 | 1.84 | +0.55% | 2.9 M |
| 17 sep 2026 | 1.80 | 1.84 | 1.80 | 1.83 | +5.78% | 1.15 M |
| 16 sep 2026 | 1.68 | 1.77 | 1.68 | 1.73 | +5.49% | 1.17 M |
| 15 sep 2026 | 1.66 | 1.69 | 1.60 | 1.64 | −0.61% | 651,841.767 |
| 14 sep 2026 | 1.62 | 1.66 | 1.60 | 1.65 | −2.37% | 997,381.026 |
| 11 sep 2026 | 1.74 | 1.75 | 1.66 | 1.69 | 0.00% | 655,516.609 |
| 10 sep 2026 | 1.68 | 1.72 | 1.65 | 1.69 | −2.31% | 961,144.04 |
| 9 sep 2026 | 1.82 | 1.82 | 1.72 | 1.73 | −3.35% | 1.06 M |
| 8 sep 2026 | 1.81 | 1.84 | 1.77 | 1.79 | −1.10% | 897,975.279 |
| 4 sep 2026 | 1.85 | 1.86 | 1.79 | 1.81 | −4.23% | 1.19 M |
| 3 sep 2026 | 1.91 | 1.96 | 1.86 | 1.89 | +2.16% | 1.09 M |
| 2 sep 2026 | 1.78 | 1.86 | 1.77 | 1.85 | +6.32% | 954,445.246 |
| 1 sep 2026 | 1.84 | 1.86 | 1.74 | 1.74 | −7.94% | 1.25 M |
| 31 ago 2026 | 1.89 | 1.92 | 1.85 | 1.89 | −1.05% | 913,602.92 |
| 28 ago 2026 | 1.96 | 2.01 | 1.88 | 1.91 | −2.05% | 1.43 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.