Stockscreener 앱 받기
1.94
2.65%
0.05
시간 외 거래:
1.96
0.02
+1.03%
New Found Gold Corp 주식 (NFGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $1.97 | $1.91 | $0.06 | 1,053,653.0 | +2.65% |
| 2026-05-22 | $1.95 | $1.89 | $0.055 | 974,475.0 | -2.07% |
| 2026-05-21 | $1.97 | $1.90 | $0.07 | 896,352.0 | -2.03% |
| 2026-05-20 | $1.99 | $1.90 | $0.09 | 1,185,423.0 | +3.14% |
| 2026-05-19 | $2.00 | $1.89 | $0.11 | 1,551,246.0 | -3.54% |
| 2026-05-18 | $2.05 | $1.95 | $0.10 | 1,198,737.0 | -1.98% |
| 2026-05-15 | $2.14 | $1.99 | $0.15 | 972,783.0 | -7.76% |
| 2026-05-14 | $2.24 | $2.15 | $0.09 | 758,445.0 | -2.67% |
| 2026-05-13 | $2.29 | $2.08 | $0.215 | 1,790,846.0 | +4.17% |
| 2026-05-12 | $2.23 | $1.99 | $0.24 | 809,252.0 | -2.70% |
| 2026-05-11 | $2.29 | $2.19 | $0.10 | 1,653,079.0 | +1.83% |
| 2026-05-08 | $2.23 | $2.12 | $0.105 | 1,096,499.0 | +3.32% |
| 2026-05-07 | $2.23 | $2.08 | $0.14 | 2,164,768.0 | -0.94% |
| 2026-05-06 | $2.15 | $2.08 | $0.08 | 1,271,052.0 | +5.97% |
| 2026-05-05 | $2.13 | $2.00 | $0.13 | 1,370,868.0 | -2.90% |
| 2026-05-04 | $2.21 | $2.03 | $0.18 | 2,091,062.0 | -1.43% |
| 2026-05-01 | $2.15 | $1.97 | $0.185 | 1,920,706.0 | +5.00% |
| 2026-04-30 | $2.10 | $1.97 | $0.13 | 1,915,845.0 | +1.01% |
| 2026-04-29 | $2.00 | $1.87 | $0.13 | 2,810,565.0 | +1.54% |
| 2026-04-28 | $2.01 | $1.94 | $0.0722 | 1,265,451.0 | -4.41% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $2.29 | $1.89 | $0.405 | 23,812,899.0 | -3.00% |
| 2026-04 | $2.34 | $1.85 | $0.49 | 34,682,077.0 | +3.09% |
| 2026-03 | $2.94 | $1.67 | $1.27 | 50,783,675.0 | -30.96% |
| 2026-02 | $3.13 | $2.48 | $0.6459 | 40,458,170.0 | +1.81% |
| 2026-01 | $3.59 | $2.72 | $0.87 | 43,042,992.0 | -7.07% |
New Found Gold Corp 주식 (NFGC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.32 | $2.43 | $0.89 | 44,085,384.0 | +28.22% |
| 2025-11 | $2.42 | $1.86 | $0.56 | 23,604,951.0 | +16.43% |
| 2025-10 | $2.81 | $1.81 | $1.00 | 39,567,865.0 | -12.66% |
| 2025-09 | $2.58 | $1.78 | $0.80 | 40,324,171.0 | +21.54% |
| 2025-08 | $1.95 | $1.48 | $0.47 | 10,972,881.0 | +28.29% |
| 2025-07 | $1.86 | $1.34 | $0.52 | 12,516,192.0 | +7.04% |
| 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% |
2.57%
자본화:
|
볼륨(24시간):