Stockscreener 앱 받기
1.85
0.54%
-0.01
시간 외 거래:
1.84
-0.01
-0.54%
New Found Gold Corp 주식 (NFGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.97 | $1.84 | $0.125 | 525,113.0 | -0.54% |
| 2024-11-15 | $1.92 | $1.85 | $0.07 | 495,148.0 | -1.59% |
| 2024-11-14 | $1.94 | $1.83 | $0.11 | 574,140.0 | +1.61% |
| 2024-11-13 | $2.00 | $1.84 | $0.1534 | 657,401.0 | -5.58% |
| 2024-11-12 | $2.03 | $1.91 | $0.12 | 910,129.0 | -4.83% |
| 2024-11-11 | $2.13 | $2.03 | $0.10 | 527,625.0 | -5.91% |
| 2024-11-08 | $2.38 | $2.13 | $0.245 | 739,430.0 | -7.17% |
| 2024-11-07 | $2.44 | $2.12 | $0.32 | 1,047,603.0 | +11.79% |
| 2024-11-06 | $2.19 | $2.08 | $0.11 | 762,394.0 | -4.93% |
| 2024-11-05 | $2.28 | $2.21 | $0.065 | 200,118.0 | -0.89% |
| 2024-11-04 | $2.30 | $2.23 | $0.07 | 318,162.0 | +0.45% |
| 2024-11-01 | $2.31 | $2.21 | $0.105 | 287,395.0 | -0.44% |
| 2024-10-31 | $2.29 | $2.19 | $0.10 | 591,867.0 | -1.32% |
| 2024-10-30 | $2.36 | $2.26 | $0.10 | 421,267.0 | -2.56% |
| 2024-10-29 | $2.36 | $2.23 | $0.125 | 851,068.0 | +4.00% |
| 2024-10-28 | $2.39 | $2.23 | $0.16 | 941,268.0 | -6.64% |
| 2024-10-25 | $2.50 | $2.39 | $0.105 | 400,816.0 | -3.21% |
| 2024-10-24 | $2.56 | $2.42 | $0.135 | 484,079.0 | -1.58% |
| 2024-10-23 | $2.58 | $2.46 | $0.115 | 564,317.0 | -3.07% |
| 2024-10-22 | $2.77 | $2.56 | $0.21 | 670,488.0 | -4.04% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.44 | $1.83 | $0.61 | 7,569,771.0 | -17.78% |
| 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% |
New Found Gold Corp 주식 (NFGC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.04 | $3.67 | $1.37 | 5,318,675.0 | -8.60% |
| 2022-11 | $4.54 | $3.35 | $1.19 | 3,490,627.0 | +22.95% |
| 2022-10 | $3.97 | $3.36 | $0.61 | 1,977,419.0 | +1.84% |
| 2022-09 | $4.22 | $2.92 | $1.30 | 3,879,087.0 | -2.22% |
| 2022-08 | $4.52 | $3.60 | $0.92 | 3,454,216.0 | -16.44% |
| 2022-07 | $4.99 | $3.62 | $1.37 | 3,811,189.0 | -3.79% |
| 2022-06 | $5.97 | $4.43 | $1.54 | 3,712,062.0 | -20.39% |
| 2022-05 | $7.26 | $5.13 | $2.13 | 4,362,367.0 | -13.76% |
| 2022-04 | $7.65 | $5.75 | $1.90 | 4,247,757.0 | +6.86% |
| 2022-03 | $6.60 | $5.52 | $1.08 | 3,760,840.0 | -0.65% |
| 2022-02 | $6.99 | $5.80 | $1.19 | 2,277,926.0 | +0.82% |
| 2022-01 | $7.50 | $5.81 | $1.69 | 2,783,865.0 | -14.55% |
6.03%
자본화:
|
볼륨(24시간):