ストックスクリーナーアプリを入手
6.14
0.32%
-0.02
アフターアワーズ：
6.15
0.01
+0.16%
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 |
|---|---|---|---|---|---|
| 2025-09-04 | $6.22 | $6.00 | $0.225 | 13,643,784.0 | -0.32% |
| 2025-09-03 | $6.29 | $6.08 | $0.21 | 15,991,541.0 | +0.65% |
| 2025-09-02 | $6.12 | $5.78 | $0.3399 | 18,722,113.0 | +3.73% |
| 2025-08-29 | $5.92 | $5.69 | $0.23 | 12,372,117.0 | +3.87% |
| 2025-08-28 | $5.75 | $5.66 | $0.09 | 8,953,879.0 | -0.18% |
| 2025-08-27 | $5.72 | $5.57 | $0.15 | 8,761,412.0 | -0.35% |
| 2025-08-26 | $5.72 | $5.55 | $0.17 | 11,001,552.0 | +3.25% |
| 2025-08-25 | $5.60 | $5.50 | $0.10 | 8,731,118.0 | +0.91% |
| 2025-08-22 | $5.61 | $5.35 | $0.26 | 12,827,622.0 | +0.74% |
| 2025-08-21 | $5.45 | $5.25 | $0.195 | 12,016,448.0 | +3.42% |
| 2025-08-20 | $5.33 | $5.17 | $0.1595 | 11,744,132.0 | +2.53% |
| 2025-08-19 | $5.23 | $5.09 | $0.14 | 13,085,232.0 | -1.35% |
| 2025-08-18 | $5.26 | $5.11 | $0.15 | 9,364,833.0 | -0.19% |
| 2025-08-15 | $5.33 | $5.06 | $0.27 | 14,892,710.0 | +2.16% |
| 2025-08-14 | $5.17 | $5.00 | $0.17 | 10,642,714.0 | +1.19% |
| 2025-08-13 | $5.12 | $4.98 | $0.14 | 17,387,978.0 | +1.61% |
| 2025-08-12 | $4.98 | $4.82 | $0.16 | 9,764,415.0 | +1.64% |
| 2025-08-11 | $4.92 | $4.71 | $0.21 | 16,124,831.0 | +0.00% |
| 2025-08-08 | $4.91 | $4.80 | $0.11 | 16,230,099.0 | +1.46% |
| 2025-08-07 | $4.92 | $4.76 | $0.1585 | 13,192,606.0 | +1.05% |
| 2025-08-06 | $4.78 | $4.56 | $0.22 | 15,937,661.0 | +4.16% |
| 2025-08-05 | $4.59 | $4.38 | $0.21 | 17,120,601.0 | +3.63% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-09 | $6.29 | $5.78 | $0.5099 | 62,001,222.0 | +4.07% |
| 2025-08 | $5.92 | $4.23 | $1.69 | 261,472,876.0 | +40.81% |
| 2025-07 | $5.16 | $4.03 | $1.13 | 319,826,876.0 | -15.35% |
| 2025-06 | $5.06 | $4.46 | $0.60 | 554,010,592.0 | +11.24% |
| 2025-05 | $4.48 | $3.67 | $0.81 | 513,121,783.0 | +11.81% |
| 2025-04 | $3.98 | $2.90 | $1.09 | 536,822,200.0 | +7.28% |
| 2025-03 | $3.78 | $2.63 | $1.15 | 435,731,538.0 | +36.40% |
| 2025-02 | $3.15 | $2.63 | $0.52 | 303,583,805.0 | -9.93% |
| 2025-01 | $3.13 | $2.51 | $0.62 | 203,479,420.0 | +21.77% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $3.08 | $2.43 | $0.65 | 154,652,617.0 | -10.18% |
| 2024-11 | $2.91 | $2.44 | $0.4649 | 185,802,176.0 | +0.00% |
| 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% |
1.35%
0.02%
大文字化:
|
ボリューム (24 時間):