Stockscreener 앱 받기
1.54
4.76%
0.07
시간 외 거래:
1.55
0.01
+0.65%
New Pacific Metals Corp 주식 (NEWP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.58 | $1.51 | $0.075 | 224,499.0 | +4.76% |
| 2024-11-15 | $1.54 | $1.45 | $0.09 | 262,709.0 | -2.00% |
| 2024-11-14 | $1.55 | $1.47 | $0.085 | 367,032.0 | +2.04% |
| 2024-11-13 | $1.56 | $1.47 | $0.09 | 201,632.0 | -3.92% |
| 2024-11-12 | $1.58 | $1.50 | $0.08 | 368,950.0 | -3.16% |
| 2024-11-11 | $1.59 | $1.47 | $0.12 | 498,825.0 | -1.25% |
| 2024-11-08 | $1.70 | $1.55 | $0.15 | 407,906.0 | -4.19% |
| 2024-11-07 | $1.78 | $1.64 | $0.14 | 288,166.0 | +0.00% |
| 2024-11-06 | $1.67 | $1.56 | $0.11 | 369,796.0 | +3.09% |
| 2024-11-05 | $1.71 | $1.61 | $0.10 | 200,637.0 | -2.41% |
| 2024-11-04 | $1.77 | $1.66 | $0.115 | 386,008.0 | -4.05% |
| 2024-11-01 | $1.80 | $1.71 | $0.09 | 138,844.0 | +0.00% |
| 2024-10-31 | $1.89 | $1.69 | $0.20 | 475,181.0 | -11.28% |
| 2024-10-30 | $2.05 | $1.89 | $0.16 | 298,104.0 | -3.47% |
| 2024-10-29 | $2.02 | $1.86 | $0.16 | 393,689.0 | +6.04% |
| 2024-10-28 | $1.93 | $1.84 | $0.0833 | 227,937.0 | +1.33% |
| 2024-10-25 | $1.92 | $1.84 | $0.075 | 269,023.0 | -1.57% |
| 2024-10-24 | $1.96 | $1.87 | $0.09 | 295,877.0 | -1.55% |
| 2024-10-23 | $1.99 | $1.87 | $0.12 | 289,622.0 | -2.02% |
| 2024-10-22 | $1.99 | $1.80 | $0.19 | 741,453.0 | +11.24% |
New Pacific Metals Corp 주식 (NEWP) 연도별 가격 이력
이 심층 분석에서는 New Pacific Metals Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NEWP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 New Pacific Metals Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
New Pacific Metals Corp 주식 (NEWP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.80 | $1.45 | $0.35 | 3,939,503.0 | -10.98% |
| 2024-10 | $2.05 | $1.42 | $0.6295 | 7,115,752.0 | +16.11% |
| 2024-09 | $1.62 | $1.20 | $0.42 | 6,020,318.0 | +2.05% |
| 2024-08 | $1.56 | $1.07 | $0.49 | 5,869,961.0 | -3.31% |
| 2024-07 | $1.83 | $1.39 | $0.44 | 6,035,753.0 | +0.67% |
| 2024-06 | $1.98 | $1.47 | $0.515 | 5,469,585.0 | -22.68% |
| 2024-05 | $2.53 | $1.89 | $0.6377 | 5,371,030.0 | -3.48% |
| 2024-04 | $2.17 | $1.35 | $0.82 | 9,980,445.0 | +50.00% |
| 2024-03 | $1.34 | $0.8804 | $0.4596 | 8,006,995.0 | +46.45% |
| 2024-02 | $1.33 | $0.87 | $0.46 | 4,734,017.0 | -27.38% |
| 2024-01 | $1.93 | $1.18 | $0.75 | 4,594,353.0 | -34.03% |
New Pacific Metals Corp 주식 (NEWP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.10 | $1.60 | $0.50 | 4,496,631.0 | -3.05% |
| 2023-11 | $1.98 | $1.41 | $0.57 | 4,057,955.0 | +29.61% |
| 2023-10 | $1.88 | $1.40 | $0.48 | 4,594,071.0 | -14.12% |
| 2023-09 | $2.64 | $1.73 | $0.91 | 3,025,507.0 | -30.59% |
| 2023-08 | $2.68 | $2.11 | $0.57 | 2,333,586.0 | +4.08% |
| 2023-07 | $2.71 | $2.09 | $0.622 | 2,501,336.0 | +12.39% |
| 2023-06 | $2.57 | $1.86 | $0.71 | 3,601,946.0 | -8.02% |
| 2023-05 | $2.69 | $2.23 | $0.46 | 1,956,540.0 | -3.66% |
| 2023-04 | $3.04 | $2.40 | $0.64 | 2,053,449.0 | -8.55% |
| 2023-03 | $2.85 | $2.12 | $0.725 | 2,451,927.0 | +7.17% |
| 2023-02 | $2.96 | $2.37 | $0.5899 | 1,917,117.0 | -4.20% |
| 2023-01 | $2.93 | $2.20 | $0.729 | 2,634,188.0 | +16.44% |
New Pacific Metals Corp 주식 (NEWP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.93 | $2.08 | $0.85 | 3,482,734.0 | +8.17% |
| 2022-11 | $2.49 | $1.89 | $0.60 | 2,274,626.0 | -13.33% |
| 2022-10 | $2.42 | $2.02 | $0.40 | 1,839,992.0 | +13.21% |
| 2022-09 | $2.85 | $1.95 | $0.90 | 2,601,984.0 | -17.19% |
| 2022-08 | $3.32 | $2.55 | $0.77 | 1,517,530.0 | -17.68% |
| 2022-07 | $3.16 | $2.36 | $0.80 | 3,150,180.0 | +8.36% |
| 2022-06 | $3.64 | $2.84 | $0.80 | 3,450,950.0 | -10.03% |
| 2022-05 | $3.52 | $2.75 | $0.77 | 3,401,464.0 | -0.93% |
| 2022-04 | $3.77 | $2.77 | $1.00 | 3,429,473.0 | +1.26% |
| 2022-03 | $4.35 | $2.75 | $1.60 | 4,896,023.0 | +3.58% |
| 2022-02 | $3.42 | $2.59 | $0.83 | 2,749,562.0 | +12.45% |
| 2022-01 | $3.31 | $2.43 | $0.88 | 3,713,124.0 | -7.14% |
5.35%
9.72%
자본화:
|
볼륨(24시간):