4.69
price up icon0.43%   0.02
pre-market  プレマーケット:  4.78   0.09   +1.92%
loading

New Gold Inc (NGD) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-04 $4.76 $4.63 $0.13 24,895,400.0 +0.43%
2025-06-03 $4.68 $4.46 $0.22 29,172,335.0 +1.74%
2025-06-02 $4.72 $4.55 $0.17 39,874,435.0 +3.15%
2025-05-30 $4.48 $4.30 $0.18 25,827,074.0 +1.37%
2025-05-29 $4.44 $4.32 $0.1198 21,005,586.0 -0.23%
2025-05-28 $4.41 $4.27 $0.135 19,289,780.0 +2.33%
2025-05-27 $4.33 $4.20 $0.13 20,641,409.0 +0.00%
2025-05-23 $4.34 $4.23 $0.11 23,454,988.0 +2.14%
2025-05-22 $4.27 $4.15 $0.12 23,908,636.0 -0.94%
2025-05-21 $4.31 $4.15 $0.1566 22,713,967.0 +3.41%
2025-05-20 $4.12 $3.91 $0.21 23,934,744.0 +5.38%
2025-05-19 $3.93 $3.81 $0.12 17,485,650.0 +3.45%
2025-05-16 $3.79 $3.67 $0.1162 30,246,496.0 -2.33%
2025-05-15 $3.87 $3.75 $0.12 21,846,940.0 +2.66%
2025-05-14 $3.77 $3.68 $0.095 25,283,384.0 -3.09%
2025-05-13 $3.88 $3.78 $0.10 10,821,732.0 +1.84%
2025-05-12 $4.00 $3.75 $0.25 27,014,131.0 -8.85%
2025-05-09 $4.19 $3.99 $0.20 25,125,598.0 +3.98%
2025-05-08 $4.15 $4.01 $0.135 22,644,671.0 -1.47%
2025-05-07 $4.14 $4.01 $0.13 35,286,175.0 -2.86%
2025-05-06 $4.21 $3.99 $0.22 29,333,643.0 +6.87%

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

高値 安値 高値 - 安値 取引高 変化率
2025-06 $4.76 $4.46 $0.30 118,837,570.0 +5.39%
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

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

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%
$183.94
price down icon 0.77%
gold DRD
$15.68
price down icon 2.18%
gold KGC
$15.47
price down icon 0.32%
gold GFI
$25.04
price up icon 0.85%
gold AU
$46.13
price down icon 0.67%
gold FNV
$177.07
price up icon 0.40%
大文字化:     |  ボリューム (24 時間):