Stockscreener 앱 받기
1.81
4.23%
-0.08
시간 외 거래:
1.82
0.01
+0.55%
New Found Gold Corp 주식 (NFGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $1.86 | $1.79 | $0.07 | 1,131,305.0 | -4.23% |
| 2026-09-03 | $1.96 | $1.86 | $0.10 | 1,041,820.0 | +2.16% |
| 2026-09-02 | $1.86 | $1.77 | $0.09 | 933,096.0 | +6.32% |
| 2026-09-01 | $1.86 | $1.74 | $0.12 | 1,213,461.0 | -7.94% |
| 2026-08-31 | $1.92 | $1.84 | $0.075 | 859,648.0 | -1.05% |
| 2026-08-28 | $2.00 | $1.88 | $0.125 | 1,399,191.0 | -2.05% |
| 2026-08-27 | $1.97 | $1.89 | $0.075 | 957,331.0 | +2.63% |
| 2026-08-26 | $2.02 | $1.89 | $0.13 | 1,848,046.0 | -6.86% |
| 2026-08-25 | $2.04 | $1.84 | $0.205 | 2,225,385.0 | +7.37% |
| 2026-08-24 | $1.94 | $1.84 | $0.10 | 1,589,303.0 | +3.26% |
| 2026-08-21 | $1.86 | $1.76 | $0.095 | 2,151,172.0 | +5.14% |
| 2026-08-20 | $1.80 | $1.72 | $0.0797 | 1,898,628.0 | -1.69% |
| 2026-08-19 | $1.81 | $1.71 | $0.0991 | 1,863,942.0 | +8.54% |
| 2026-08-18 | $1.68 | $1.62 | $0.055 | 854,698.0 | -1.20% |
| 2026-08-17 | $1.75 | $1.65 | $0.095 | 1,462,847.0 | -1.78% |
| 2026-08-14 | $1.73 | $1.67 | $0.0591 | 1,455,426.0 | +2.42% |
| 2026-08-13 | $1.67 | $1.63 | $0.04 | 1,306,418.0 | +0.00% |
| 2026-08-12 | $1.70 | $1.65 | $0.053 | 1,194,200.0 | -0.60% |
| 2026-08-11 | $1.71 | $1.64 | $0.07 | 1,517,744.0 | -2.35% |
| 2026-08-10 | $1.73 | $1.64 | $0.089 | 1,773,557.0 | +1.80% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $1.96 | $1.74 | $0.22 | 5,450,987.0 | -4.23% |
| 2026-08 | $2.04 | $1.35 | $0.695 | 32,048,786.0 | +38.46% |
| 2026-07 | $1.74 | $1.34 | $0.395 | 27,474,636.0 | -11.36% |
| 2026-06 | $2.08 | $1.44 | $0.64 | 38,329,590.0 | -25.96% |
| 2026-05 | $2.29 | $1.87 | $0.425 | 26,405,574.0 | +4.00% |
| 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% |
1.89%
자본화:
|
볼륨(24시간):