Stockscreener 앱 받기
8.38
1.99%
-0.17
시간 외 거래:
8.41
0.03
+0.36%
New Gold Inc 주식 (NGD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $8.85 | $8.15 | $0.695 | 16,222,836.0 | -1.99% |
| 2025-12-11 | $8.77 | $7.81 | $0.96 | 27,542,264.0 | +9.20% |
| 2025-12-10 | $7.92 | $7.53 | $0.395 | 13,426,189.0 | +0.38% |
| 2025-12-09 | $7.89 | $7.49 | $0.40 | 11,024,093.0 | +4.56% |
| 2025-12-08 | $7.79 | $7.43 | $0.35 | 16,397,808.0 | -2.99% |
| 2025-12-05 | $8.16 | $7.63 | $0.535 | 13,085,501.0 | -1.28% |
| 2025-12-04 | $7.83 | $7.64 | $0.185 | 7,471,118.0 | -1.02% |
| 2025-12-03 | $8.18 | $7.83 | $0.345 | 12,419,573.0 | -1.99% |
| 2025-12-02 | $8.32 | $7.77 | $0.55 | 12,565,182.0 | -3.02% |
| 2025-12-01 | $8.62 | $8.25 | $0.37 | 18,706,291.0 | -0.84% |
| 2025-11-28 | $8.38 | $7.91 | $0.4727 | 19,810,510.0 | +6.51% |
| 2025-11-26 | $7.86 | $7.38 | $0.485 | 19,063,369.0 | +6.67% |
| 2025-11-25 | $7.43 | $7.17 | $0.2549 | 16,576,548.0 | +1.38% |
| 2025-11-24 | $7.28 | $6.77 | $0.505 | 13,243,141.0 | +7.41% |
| 2025-11-21 | $6.83 | $6.59 | $0.24 | 12,891,799.0 | +0.75% |
| 2025-11-20 | $7.30 | $6.68 | $0.62 | 17,189,028.0 | -5.50% |
| 2025-11-19 | $7.34 | $6.92 | $0.42 | 21,894,415.0 | +2.01% |
| 2025-11-18 | $7.17 | $6.84 | $0.325 | 17,733,285.0 | -1.00% |
| 2025-11-17 | $7.26 | $6.96 | $0.305 | 19,384,363.0 | -2.09% |
| 2025-11-14 | $7.27 | $6.79 | $0.4788 | 21,417,644.0 | -1.38% |
| 2025-11-13 | $7.67 | $7.17 | $0.50 | 27,994,322.0 | -4.09% |
New Gold Inc 주식 (NGD) 연도별 가격 이력
이 심층 분석에서는 New Gold Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NGD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 New Gold Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
New Gold Inc 주식 (NGD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.85 | $7.43 | $1.42 | 165,083,691.0 | +0.36% |
| 2025-11 | $8.38 | $6.59 | $1.79 | 512,344,939.0 | +13.76% |
| 2025-10 | $7.61 | $6.01 | $1.60 | 416,411,013.0 | +2.23% |
| 2025-09 | $7.21 | $5.78 | $1.43 | 373,733,625.0 | +21.69% |
| 2025-08 | $5.92 | $4.23 | $1.69 | 261,472,876.0 | +40.81% |
| 2025-07 | $5.16 | $4.03 | $1.13 | 319,826,876.0 | -15.35% |
| 2025-06 | $5.06 | $4.46 | $0.60 | 554,010,592.0 | +11.24% |
| 2025-05 | $4.48 | $3.67 | $0.81 | 513,121,783.0 | +11.81% |
| 2025-04 | $3.98 | $2.90 | $1.09 | 536,822,200.0 | +7.28% |
| 2025-03 | $3.78 | $2.63 | $1.15 | 435,731,538.0 | +36.40% |
| 2025-02 | $3.15 | $2.63 | $0.52 | 303,583,805.0 | -9.93% |
| 2025-01 | $3.13 | $2.51 | $0.62 | 203,479,420.0 | +21.77% |
New Gold Inc 주식 (NGD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.08 | $2.43 | $0.65 | 154,652,617.0 | -10.18% |
| 2024-11 | $2.91 | $2.44 | $0.4649 | 185,802,176.0 | +0.00% |
| 2024-10 | $3.10 | $2.67 | $0.4288 | 202,622,107.0 | -4.51% |
| 2024-09 | $3.25 | $2.31 | $0.94 | 222,443,657.0 | +14.74% |
| 2024-08 | $2.73 | $1.94 | $0.79 | 170,349,600.0 | +8.66% |
| 2024-07 | $2.46 | $1.92 | $0.545 | 166,771,105.0 | +18.46% |
| 2024-06 | $2.23 | $1.90 | $0.33 | 144,748,637.0 | -10.96% |
| 2024-05 | $2.31 | $1.74 | $0.57 | 260,606,422.0 | +25.86% |
| 2024-04 | $1.94 | $1.66 | $0.28 | 190,241,095.0 | +2.35% |
| 2024-03 | $1.76 | $1.23 | $0.53 | 178,636,650.0 | +37.10% |
| 2024-02 | $1.31 | $1.09 | $0.22 | 86,825,908.0 | +1.64% |
| 2024-01 | $1.48 | $1.16 | $0.32 | 64,339,658.0 | -16.44% |
New Gold Inc 주식 (NGD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.61 | $1.33 | $0.2781 | 96,365,896.0 | +3.55% |
| 2023-11 | $1.47 | $1.12 | $0.35 | 62,315,230.0 | +15.57% |
| 2023-10 | $1.26 | $0.86 | $0.40 | 69,404,002.0 | +34.05% |
| 2023-09 | $1.08 | $0.89 | $0.19 | 29,238,748.0 | -13.32% |
| 2023-08 | $1.14 | $0.9205 | $0.2187 | 59,080,052.0 | -9.48% |
| 2023-07 | $1.33 | $1.01 | $0.32 | 59,004,426.0 | +7.41% |
| 2023-06 | $1.30 | $1.01 | $0.29 | 58,557,759.0 | -11.48% |
| 2023-05 | $1.48 | $1.13 | $0.35 | 76,018,240.0 | -4.69% |
| 2023-04 | $1.41 | $1.08 | $0.3299 | 77,327,239.0 | +16.36% |
| 2023-03 | $1.15 | $0.82 | $0.33 | 109,631,604.0 | +20.26% |
| 2023-02 | $1.23 | $0.85 | $0.38 | 52,752,578.0 | -22.48% |
| 2023-01 | $1.23 | $0.9857 | $0.2443 | 52,574,628.0 | +20.41% |
0.11%
1.23%
자본화:
|
볼륨(24시간):