Stockscreener 앱 받기
1.74
1.14%
-0.02
시간 외 거래:
1.73
-0.01
-0.57%
New Found Gold Corp 주식 (NFGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $1.76 | $1.70 | $0.06 | 333,594.0 | -1.14% |
| 2025-07-24 | $1.83 | $1.72 | $0.11 | 923,908.0 | -2.22% |
| 2025-07-23 | $1.83 | $1.78 | $0.05 | 332,670.0 | +3.45% |
| 2025-07-22 | $1.86 | $1.71 | $0.15 | 1,470,205.0 | +5.45% |
| 2025-07-21 | $1.67 | $1.59 | $0.08 | 705,237.0 | +5.10% |
| 2025-07-18 | $1.60 | $1.55 | $0.045 | 493,468.0 | -0.63% |
| 2025-07-17 | $1.58 | $1.51 | $0.065 | 412,160.0 | +0.64% |
| 2025-07-16 | $1.60 | $1.50 | $0.0987 | 335,900.0 | +0.64% |
| 2025-07-15 | $1.62 | $1.53 | $0.09 | 492,979.0 | -2.50% |
| 2025-07-14 | $1.61 | $1.54 | $0.07 | 843,333.0 | +3.90% |
| 2025-07-11 | $1.55 | $1.42 | $0.13 | 1,218,235.0 | +10.00% |
| 2025-07-10 | $1.44 | $1.37 | $0.0617 | 697,110.0 | +4.48% |
| 2025-07-09 | $1.39 | $1.34 | $0.05 | 724,666.0 | -2.90% |
| 2025-07-08 | $1.45 | $1.35 | $0.10 | 644,210.0 | -4.83% |
| 2025-07-07 | $1.47 | $1.38 | $0.0873 | 510,346.0 | +0.69% |
| 2025-07-03 | $1.45 | $1.41 | $0.04 | 145,823.0 | +0.70% |
| 2025-07-02 | $1.46 | $1.42 | $0.0449 | 322,447.0 | +0.70% |
| 2025-07-01 | $1.43 | $1.40 | $0.03 | 306,213.0 | +0.00% |
| 2025-06-30 | $1.44 | $1.39 | $0.045 | 549,008.0 | +0.71% |
| 2025-06-27 | $1.47 | $1.39 | $0.08 | 744,103.0 | -6.00% |
New Found Gold Corp 주식 (NFGC) 연도별 가격 이력
이 심층 분석에서는 New Found Gold Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NFGC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 New Found Gold Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
New Found Gold Corp 주식 (NFGC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $1.86 | $1.34 | $0.52 | 11,246,098.0 | +22.54% |
| 2025-06 | $1.74 | $1.39 | $0.345 | 21,198,687.0 | -11.25% |
| 2025-05 | $1.66 | $1.07 | $0.591 | 33,244,171.0 | +46.79% |
| 2025-04 | $1.32 | $0.9257 | $0.3943 | 17,805,400.0 | -9.17% |
| 2025-03 | $1.94 | $0.9631 | $0.9813 | 29,692,031.0 | -35.48% |
| 2025-02 | $2.00 | $1.61 | $0.39 | 12,261,671.0 | +10.06% |
| 2025-01 | $1.97 | $1.61 | $0.36 | 7,161,590.0 | -7.14% |
New Found Gold Corp 주식 (NFGC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.88 | $1.52 | $0.36 | 8,336,480.0 | -7.18% |
| 2024-11 | $2.44 | $1.51 | $0.93 | 13,294,746.0 | -19.56% |
| 2024-10 | $2.81 | $2.19 | $0.625 | 11,364,289.0 | -11.07% |
| 2024-09 | $2.89 | $2.40 | $0.49 | 11,380,644.0 | -5.60% |
| 2024-08 | $3.19 | $2.27 | $0.92 | 11,520,116.0 | -1.47% |
| 2024-07 | $3.65 | $2.59 | $1.06 | 13,894,382.0 | -3.89% |
| 2024-06 | $3.56 | $2.77 | $0.79 | 5,934,882.0 | -18.68% |
| 2024-05 | $4.07 | $3.39 | $0.68 | 6,415,868.0 | -2.25% |
| 2024-04 | $4.15 | $3.52 | $0.6292 | 9,383,360.0 | -3.78% |
| 2024-03 | $3.86 | $3.03 | $0.83 | 6,971,088.0 | +20.52% |
| 2024-02 | $3.47 | $3.04 | $0.43 | 4,154,570.0 | -4.66% |
| 2024-01 | $3.66 | $3.02 | $0.64 | 4,347,351.0 | -8.00% |
New Found Gold Corp 주식 (NFGC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.83 | $3.32 | $0.505 | 5,367,545.0 | -6.42% |
| 2023-11 | $3.90 | $3.38 | $0.525 | 5,306,994.0 | -0.53% |
| 2023-10 | $4.60 | $3.61 | $0.99 | 5,519,985.0 | -9.83% |
| 2023-09 | $4.54 | $4.04 | $0.50 | 4,144,691.0 | -5.01% |
| 2023-08 | $4.72 | $4.20 | $0.5199 | 6,206,742.0 | -8.35% |
| 2023-07 | $5.27 | $4.41 | $0.86 | 5,749,277.0 | -3.23% |
| 2023-06 | $5.10 | $4.32 | $0.7787 | 5,649,498.0 | +10.99% |
| 2023-05 | $5.14 | $4.10 | $1.04 | 4,318,767.0 | -2.41% |
| 2023-04 | $5.70 | $4.32 | $1.38 | 3,949,051.0 | -8.60% |
| 2023-03 | $5.20 | $3.44 | $1.76 | 5,459,930.0 | +46.20% |
| 2023-02 | $4.10 | $3.25 | $0.85 | 2,384,043.0 | -11.63% |
| 2023-01 | $4.27 | $3.61 | $0.6617 | 3,401,819.0 | -4.21% |
0.44%
0.58%
자본화:
|
볼륨(24시간):