ストックスクリーナーアプリを入手
2.74
0.72%
-0.02
アフターアワーズ：
2.76
0.02
+0.73%
New Gold Inc (NGD) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-05 | $2.84 | $2.73 | $0.11 | 7,040,356.0 | -0.72% |
| 2024-11-04 | $2.86 | $2.74 | $0.12 | 6,906,401.0 | -0.36% |
| 2024-11-01 | $2.87 | $2.75 | $0.12 | 10,104,376.0 | +0.73% |
| 2024-10-31 | $2.83 | $2.69 | $0.13 | 12,130,859.0 | -3.51% |
| 2024-10-30 | $3.00 | $2.70 | $0.30 | 22,540,912.0 | -2.06% |
| 2024-10-29 | $2.93 | $2.86 | $0.07 | 7,530,193.0 | +1.75% |
| 2024-10-28 | $2.90 | $2.84 | $0.06 | 5,955,736.0 | -0.69% |
| 2024-10-25 | $2.96 | $2.85 | $0.1017 | 8,624,749.0 | -1.37% |
| 2024-10-24 | $2.99 | $2.84 | $0.15 | 8,619,199.0 | +0.00% |
| 2024-10-23 | $2.97 | $2.88 | $0.086 | 10,022,276.0 | -2.99% |
| 2024-10-22 | $3.06 | $2.98 | $0.08 | 6,911,029.0 | +1.35% |
| 2024-10-21 | $3.10 | $2.96 | $0.145 | 10,293,644.0 | -1.98% |
| 2024-10-18 | $3.07 | $2.94 | $0.13 | 10,962,631.0 | +5.21% |
| 2024-10-17 | $2.95 | $2.87 | $0.08 | 7,866,394.0 | -1.71% |
| 2024-10-16 | $2.97 | $2.88 | $0.09 | 9,691,671.0 | +2.81% |
| 2024-10-15 | $2.86 | $2.78 | $0.08 | 5,041,110.0 | +0.00% |
| 2024-10-14 | $2.86 | $2.79 | $0.075 | 5,205,376.0 | +1.06% |
| 2024-10-11 | $2.90 | $2.81 | $0.085 | 9,520,180.0 | +0.36% |
| 2024-10-10 | $2.83 | $2.74 | $0.09 | 10,762,055.0 | +2.55% |
| 2024-10-09 | $2.76 | $2.67 | $0.0888 | 6,584,867.0 | +1.11% |
| 2024-10-08 | $2.74 | $2.69 | $0.055 | 5,619,141.0 | -1.81% |
New Gold Inc (NGD) 株の年ごとの株価履歴
この詳細な分析では、New Gold Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はNGD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、New Gold Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のNew Gold Inc (NGD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $2.87 | $2.73 | $0.14 | 31,091,489.0 | -0.36% |
| 2024-10 | $3.10 | $2.67 | $0.4288 | 202,622,107.0 | -4.51% |
| 2024-09 | $3.25 | $2.31 | $0.94 | 222,443,657.0 | +14.74% |
| 2024-08 | $2.73 | $1.94 | $0.79 | 170,349,600.0 | +8.66% |
| 2024-07 | $2.46 | $1.92 | $0.545 | 166,771,105.0 | +18.46% |
| 2024-06 | $2.23 | $1.90 | $0.33 | 144,748,637.0 | -10.96% |
| 2024-05 | $2.31 | $1.74 | $0.57 | 260,606,422.0 | +25.86% |
| 2024-04 | $1.94 | $1.66 | $0.28 | 190,241,095.0 | +2.35% |
| 2024-03 | $1.76 | $1.23 | $0.53 | 178,636,650.0 | +37.10% |
| 2024-02 | $1.31 | $1.09 | $0.22 | 86,825,908.0 | +1.64% |
| 2024-01 | $1.48 | $1.16 | $0.32 | 64,339,658.0 | -16.44% |
2023年のNew Gold Inc (NGD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.61 | $1.33 | $0.2781 | 96,365,896.0 | +3.55% |
| 2023-11 | $1.47 | $1.12 | $0.35 | 62,315,230.0 | +15.57% |
| 2023-10 | $1.26 | $0.86 | $0.40 | 69,404,002.0 | +34.05% |
| 2023-09 | $1.08 | $0.89 | $0.19 | 29,238,748.0 | -13.32% |
| 2023-08 | $1.14 | $0.9205 | $0.2187 | 59,080,052.0 | -9.48% |
| 2023-07 | $1.33 | $1.01 | $0.32 | 59,004,426.0 | +7.41% |
| 2023-06 | $1.30 | $1.01 | $0.29 | 58,557,759.0 | -11.48% |
| 2023-05 | $1.48 | $1.13 | $0.35 | 76,018,240.0 | -4.69% |
| 2023-04 | $1.41 | $1.08 | $0.3299 | 77,327,239.0 | +16.36% |
| 2023-03 | $1.15 | $0.82 | $0.33 | 109,631,604.0 | +20.26% |
| 2023-02 | $1.23 | $0.85 | $0.38 | 52,752,578.0 | -22.48% |
| 2023-01 | $1.23 | $0.9857 | $0.2443 | 52,574,628.0 | +20.41% |
2022年のNew Gold Inc (NGD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $1.25 | $0.9389 | $0.3111 | 80,571,620.0 | -11.71% |
| 2022-11 | $1.21 | $0.808 | $0.402 | 63,054,931.0 | +24.13% |
| 2022-10 | $1.05 | $0.8416 | $0.2084 | 47,131,816.0 | +1.61% |
| 2022-09 | $0.925 | $0.611 | $0.314 | 96,916,649.0 | +34.37% |
| 2022-08 | $0.879 | $0.615 | $0.264 | 45,274,528.0 | -19.30% |
| 2022-07 | $1.18 | $0.671 | $0.509 | 103,381,836.0 | -24.16% |
| 2022-06 | $1.45 | $1.07 | $0.38 | 91,557,010.0 | -15.75% |
| 2022-05 | $1.49 | $1.14 | $0.35 | 93,216,334.0 | -13.01% |
| 2022-04 | $1.99 | $1.41 | $0.58 | 108,080,888.0 | -18.89% |
| 2022-03 | $1.93 | $1.63 | $0.30 | 188,185,269.0 | +4.05% |
| 2022-02 | $2.02 | $1.51 | $0.505 | 197,775,344.0 | +11.61% |
| 2022-01 | $1.82 | $1.41 | $0.41 | 194,142,278.0 | +3.33% |
0.30%
0.07%
大文字化:
|
ボリューム (24 時間):