Stockscreener 앱 받기
2.45
2.78%
-0.07
시간 외 거래:
2.49
0.04
+1.63%
New Found Gold Corp 주식 (NFGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $2.62 | $2.42 | $0.2007 | 1,508,193.0 | -2.78% |
| 2025-10-09 | $2.65 | $2.41 | $0.2449 | 1,589,660.0 | -3.08% |
| 2025-10-08 | $2.65 | $2.47 | $0.1811 | 2,212,517.0 | +5.26% |
| 2025-10-07 | $2.50 | $2.37 | $0.125 | 2,623,946.0 | +2.49% |
| 2025-10-06 | $2.44 | $2.34 | $0.10 | 1,597,330.0 | +4.78% |
| 2025-10-03 | $2.38 | $2.27 | $0.115 | 1,146,365.0 | -1.71% |
| 2025-10-02 | $2.45 | $2.27 | $0.185 | 1,153,316.0 | -3.31% |
| 2025-10-01 | $2.47 | $2.37 | $0.10 | 1,250,620.0 | +2.11% |
| 2025-09-30 | $2.49 | $2.32 | $0.17 | 1,254,295.0 | -4.44% |
| 2025-09-29 | $2.58 | $2.42 | $0.16 | 2,558,030.0 | +0.81% |
| 2025-09-26 | $2.47 | $2.17 | $0.30 | 4,002,606.0 | +14.95% |
| 2025-09-25 | $2.15 | $2.07 | $0.0757 | 1,007,061.0 | +1.90% |
| 2025-09-24 | $2.17 | $2.06 | $0.1125 | 970,577.0 | -2.78% |
| 2025-09-23 | $2.24 | $2.12 | $0.12 | 1,472,043.0 | +0.00% |
| 2025-09-22 | $2.20 | $2.12 | $0.0719 | 1,468,571.0 | +1.89% |
| 2025-09-19 | $2.13 | $2.01 | $0.1184 | 1,320,280.0 | +4.95% |
| 2025-09-18 | $2.06 | $1.94 | $0.12 | 1,791,282.0 | -0.49% |
| 2025-09-17 | $2.11 | $2.01 | $0.0999 | 1,554,813.0 | -0.98% |
| 2025-09-16 | $2.13 | $2.01 | $0.12 | 1,663,264.0 | -1.44% |
| 2025-09-15 | $2.15 | $2.01 | $0.14 | 1,569,097.0 | -0.48% |
| 2025-09-12 | $2.18 | $2.02 | $0.1549 | 1,221,534.0 | -1.88% |
| 2025-09-11 | $2.19 | $2.11 | $0.0799 | 1,175,926.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $2.65 | $2.27 | $0.39 | 14,590,140.0 | +3.38% |
| 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% |
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% |
0.89%
0.13%
자본화:
|
볼륨(24시간):