Singapore markets close in 6 hours 23 minutes
Straits Times Index
3,295.61 +22.89 (+0.70%) Nikkei
38,332.35 +780.19 (+2.08%) Hang Seng
17,049.60 +220.67 (+1.31%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,569.53 -286.47 (-0.43%) CMC Crypto 200
1,434.93 +20.17 (+1.43%)
New Found Gold Corp. (NFGC)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 3.5900 | 3.8300 | 3.5800 | 3.8000 | 3.8000 | 333,300 |
| 22 Apr 2024 | 3.5800 | 3.7000 | 3.5700 | 3.6100 | 3.6100 | 368,700 |
| 19 Apr 2024 | 3.6700 | 3.7400 | 3.6500 | 3.6800 | 3.6800 | 375,900 |
| 18 Apr 2024 | 3.7200 | 3.7500 | 3.6300 | 3.6800 | 3.6800 | 344,200 |
| 17 Apr 2024 | 3.6500 | 3.7500 | 3.6300 | 3.6300 | 3.6300 | 334,000 |
| 16 Apr 2024 | 3.7200 | 3.7200 | 3.6100 | 3.6300 | 3.6300 | 268,800 |
| 15 Apr 2024 | 3.9800 | 4.0800 | 3.6900 | 3.7600 | 3.7600 | 595,300 |
| 12 Apr 2024 | 3.9800 | 4.1490 | 3.8300 | 3.8800 | 3.8800 | 720,100 |
| 11 Apr 2024 | 3.9100 | 3.9100 | 3.7200 | 3.8700 | 3.8700 | 464,700 |
| 10 Apr 2024 | 3.8500 | 3.9100 | 3.7900 | 3.8600 | 3.8600 | 395,200 |
| 09 Apr 2024 | 4.0600 | 4.0700 | 3.9000 | 3.9000 | 3.9000 | 800,900 |
| 08 Apr 2024 | 4.0000 | 4.1300 | 3.9300 | 3.9800 | 3.9800 | 881,900 |
| 05 Apr 2024 | 3.6500 | 3.9300 | 3.5600 | 3.9000 | 3.9000 | 746,200 |
| 04 Apr 2024 | 3.7000 | 3.7300 | 3.6030 | 3.6300 | 3.6300 | 280,800 |
| 03 Apr 2024 | 3.6600 | 3.7400 | 3.6100 | 3.7400 | 3.7400 | 349,700 |
| 02 Apr 2024 | 3.6600 | 3.7100 | 3.6100 | 3.6700 | 3.6700 | 268,600 |
| 01 Apr 2024 | 3.7800 | 3.8000 | 3.6300 | 3.6500 | 3.6500 | 337,300 |
| 28 Mar 2024 | 3.5400 | 3.7000 | 3.5100 | 3.7000 | 3.7000 | 411,000 |
| 27 Mar 2024 | 3.3700 | 3.5600 | 3.3500 | 3.5200 | 3.5200 | 316,800 |
| 26 Mar 2024 | 3.3600 | 3.4400 | 3.3100 | 3.3600 | 3.3600 | 202,500 |
| 25 Mar 2024 | 3.4600 | 3.5200 | 3.3200 | 3.3200 | 3.3200 | 310,500 |
| 22 Mar 2024 | 3.5000 | 3.5000 | 3.3800 | 3.4300 | 3.4300 | 223,000 |
| 21 Mar 2024 | 3.6000 | 3.6350 | 3.4600 | 3.5000 | 3.5000 | 223,600 |
| 20 Mar 2024 | 3.4300 | 3.6200 | 3.4200 | 3.5500 | 3.5500 | 310,300 |
| 19 Mar 2024 | 3.5500 | 3.5500 | 3.4350 | 3.4700 | 3.4700 | 159,700 |
| 18 Mar 2024 | 3.6600 | 3.6600 | 3.4800 | 3.5600 | 3.5600 | 236,100 |
| 15 Mar 2024 | 3.6600 | 3.7100 | 3.6100 | 3.6400 | 3.6400 | 210,500 |
| 14 Mar 2024 | 3.7600 | 3.7600 | 3.6500 | 3.7100 | 3.7100 | 329,100 |
| 13 Mar 2024 | 3.6700 | 3.8600 | 3.6000 | 3.7700 | 3.7700 | 637,700 |
| 12 Mar 2024 | 3.6000 | 3.6000 | 3.4000 | 3.5900 | 3.5900 | 286,100 |
| 11 Mar 2024 | 3.5600 | 3.7100 | 3.5100 | 3.5900 | 3.5900 | 685,200 |
| 08 Mar 2024 | 3.5200 | 3.5600 | 3.4000 | 3.5200 | 3.5200 | 439,400 |
| 07 Mar 2024 | 3.5300 | 3.5600 | 3.4100 | 3.4700 | 3.4700 | 480,600 |
| 06 Mar 2024 | 3.3800 | 3.5000 | 3.3700 | 3.4400 | 3.4400 | 345,800 |
| 05 Mar 2024 | 3.4000 | 3.4700 | 3.3200 | 3.3800 | 3.3800 | 326,400 |
| 04 Mar 2024 | 3.2700 | 3.3700 | 3.2000 | 3.3600 | 3.3600 | 552,900 |
| 01 Mar 2024 | 3.1100 | 3.2100 | 3.0300 | 3.2100 | 3.2100 | 295,300 |
| 29 Feb 2024 | 3.1300 | 3.1900 | 3.0500 | 3.0700 | 3.0700 | 212,300 |
| 28 Feb 2024 | 3.1000 | 3.1100 | 3.0400 | 3.0500 | 3.0500 | 244,700 |
| 27 Feb 2024 | 3.1500 | 3.1800 | 3.0900 | 3.0900 | 3.0900 | 152,700 |
| 26 Feb 2024 | 3.1300 | 3.1800 | 3.1200 | 3.1200 | 3.1200 | 166,400 |
| 23 Feb 2024 | 3.1300 | 3.2000 | 3.0700 | 3.1700 | 3.1700 | 225,500 |
| 22 Feb 2024 | 3.2200 | 3.2300 | 3.1200 | 3.1200 | 3.1200 | 254,400 |
| 21 Feb 2024 | 3.2800 | 3.2900 | 3.2000 | 3.2300 | 3.2300 | 120,800 |
| 20 Feb 2024 | 3.4000 | 3.4000 | 3.2900 | 3.2900 | 3.2900 | 122,400 |
| 16 Feb 2024 | 3.3700 | 3.4700 | 3.3600 | 3.4000 | 3.4000 | 311,400 |
| 15 Feb 2024 | 3.3000 | 3.4000 | 3.2700 | 3.3700 | 3.3700 | 207,900 |
| 14 Feb 2024 | 3.2500 | 3.2500 | 3.1600 | 3.2500 | 3.2500 | 160,600 |
| 13 Feb 2024 | 3.3500 | 3.3500 | 3.1600 | 3.2400 | 3.2400 | 390,500 |
| 12 Feb 2024 | 3.2000 | 3.3700 | 3.2000 | 3.3400 | 3.3400 | 248,400 |
| 09 Feb 2024 | 3.2300 | 3.2750 | 3.1910 | 3.2200 | 3.2200 | 152,300 |
| 08 Feb 2024 | 3.2900 | 3.3150 | 3.2400 | 3.2500 | 3.2500 | 149,100 |
| 07 Feb 2024 | 3.3200 | 3.3450 | 3.2450 | 3.3200 | 3.3200 | 183,400 |
| 06 Feb 2024 | 3.2700 | 3.3200 | 3.2000 | 3.3100 | 3.3100 | 242,900 |
| 05 Feb 2024 | 3.2600 | 3.2600 | 3.1600 | 3.2200 | 3.2200 | 204,900 |
| 02 Feb 2024 | 3.3700 | 3.3700 | 3.1800 | 3.2600 | 3.2600 | 198,200 |
| 01 Feb 2024 | 3.2500 | 3.4200 | 3.2350 | 3.4200 | 3.4200 | 206,700 |
| 31 Jan 2024 | 3.2200 | 3.3300 | 3.1950 | 3.2200 | 3.2200 | 174,400 |
| 30 Jan 2024 | 3.2300 | 3.2380 | 3.1400 | 3.2000 | 3.2000 | 213,100 |
| 29 Jan 2024 | 3.1200 | 3.1900 | 3.1000 | 3.1900 | 3.1900 | 179,500 |
| 26 Jan 2024 | 3.1000 | 3.1600 | 3.0900 | 3.1200 | 3.1200 | 165,700 |
| 25 Jan 2024 | 3.0700 | 3.1000 | 3.0200 | 3.0800 | 3.0800 | 155,000 |
| 24 Jan 2024 | 3.1800 | 3.2000 | 3.0400 | 3.0700 | 3.0700 | 158,900 |
| 23 Jan 2024 | 3.0900 | 3.1600 | 3.0510 | 3.1500 | 3.1500 | 169,600 |
| 22 Jan 2024 | 3.1000 | 3.1150 | 3.0300 | 3.0600 | 3.0600 | 132,100 |
| 19 Jan 2024 | 3.1200 | 3.1300 | 3.0300 | 3.1100 | 3.1100 | 191,100 |
| 18 Jan 2024 | 3.1800 | 3.1800 | 3.0600 | 3.1200 | 3.1200 | 192,300 |
| 17 Jan 2024 | 3.1600 | 3.1800 | 3.1000 | 3.1400 | 3.1400 | 248,300 |
| 16 Jan 2024 | 3.3100 | 3.3100 | 3.1800 | 3.2200 | 3.2200 | 273,700 |
| 12 Jan 2024 | 3.3700 | 3.4500 | 3.3100 | 3.3100 | 3.3100 | 168,300 |
| 11 Jan 2024 | 3.3700 | 3.4800 | 3.2570 | 3.3000 | 3.3000 | 212,900 |
| 10 Jan 2024 | 3.3900 | 3.4180 | 3.3500 | 3.3800 | 3.3800 | 239,300 |
| 09 Jan 2024 | 3.4500 | 3.4500 | 3.3600 | 3.3800 | 3.3800 | 97,200 |
| 08 Jan 2024 | 3.4700 | 3.5050 | 3.4200 | 3.4500 | 3.4500 | 153,400 |
| 05 Jan 2024 | 3.5400 | 3.6600 | 3.4800 | 3.5200 | 3.5200 | 338,700 |
| 04 Jan 2024 | 3.3900 | 3.5600 | 3.3550 | 3.5600 | 3.5600 | 389,300 |
| 03 Jan 2024 | 3.3800 | 3.4500 | 3.3300 | 3.3800 | 3.3800 | 214,000 |
| 02 Jan 2024 | 3.5300 | 3.5500 | 3.3950 | 3.4100 | 3.4100 | 284,400 |
| 29 Dec 2023 | 3.5000 | 3.5600 | 3.4600 | 3.5000 | 3.5000 | 176,900 |
| 28 Dec 2023 | 3.5500 | 3.6000 | 3.5200 | 3.5200 | 3.5200 | 278,000 |
| 27 Dec 2023 | 3.5500 | 3.6050 | 3.5200 | 3.5800 | 3.5800 | 342,500 |
| 26 Dec 2023 | 3.5500 | 3.5800 | 3.4700 | 3.5400 | 3.5400 | 264,400 |
| 22 Dec 2023 | 3.5400 | 3.6870 | 3.5000 | 3.5000 | 3.5000 | 288,700 |
| 21 Dec 2023 | 3.3200 | 3.5650 | 3.3200 | 3.4800 | 3.4800 | 376,200 |
| 20 Dec 2023 | 3.6200 | 3.6300 | 3.4900 | 3.5000 | 3.5000 | 203,300 |
| 19 Dec 2023 | 3.4900 | 3.6550 | 3.4900 | 3.6400 | 3.6400 | 234,800 |
| 18 Dec 2023 | 3.5100 | 3.5500 | 3.4600 | 3.5000 | 3.5000 | 274,400 |
| 15 Dec 2023 | 3.5600 | 3.5650 | 3.4700 | 3.5500 | 3.5500 | 263,400 |
| 14 Dec 2023 | 3.6300 | 3.7300 | 3.5600 | 3.5700 | 3.5700 | 322,100 |
| 13 Dec 2023 | 3.3700 | 3.6200 | 3.3400 | 3.5900 | 3.5900 | 343,000 |
| 12 Dec 2023 | 3.5500 | 3.5500 | 3.3250 | 3.3500 | 3.3500 | 315,000 |
| 11 Dec 2023 | 3.4900 | 3.5500 | 3.4210 | 3.5200 | 3.5200 | 178,000 |
| 08 Dec 2023 | 3.4900 | 3.5200 | 3.4300 | 3.5200 | 3.5200 | 218,600 |
| 07 Dec 2023 | 3.6000 | 3.6200 | 3.5000 | 3.5500 | 3.5500 | 172,900 |
| 06 Dec 2023 | 3.6000 | 3.6800 | 3.5500 | 3.5500 | 3.5500 | 133,100 |
| 05 Dec 2023 | 3.6900 | 3.6900 | 3.5500 | 3.5900 | 3.5900 | 264,600 |
| 04 Dec 2023 | 3.8000 | 3.8000 | 3.6400 | 3.7400 | 3.7400 | 378,100 |
| 01 Dec 2023 | 3.7000 | 3.8250 | 3.6300 | 3.8000 | 3.8000 | 356,300 |
| 30 Nov 2023 | 3.8200 | 3.8200 | 3.7000 | 3.7400 | 3.7400 | 169,400 |
| 29 Nov 2023 | 3.8800 | 3.9050 | 3.7500 | 3.7800 | 3.7800 | 390,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.