Stockscreener 앱 받기
6.75
0.75%
0.05
시간 외 거래:
6.77
0.02
+0.30%
New Gold Inc 주식 (NGD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-11-12 | $7.75 | $7.21 | $0.54 | 34,034,422.0 | +3.84% |
| 2025-11-11 | $7.39 | $7.11 | $0.28 | 24,751,209.0 | +2.38% |
| 2025-11-10 | $7.48 | $7.10 | $0.38 | 38,955,065.0 | +1.42% |
| 2025-11-07 | $7.08 | $6.85 | $0.2275 | 27,574,037.0 | +1.59% |
| 2025-11-06 | $7.19 | $6.90 | $0.29 | 30,679,845.0 | +1.76% |
| 2025-11-05 | $6.89 | $6.66 | $0.2301 | 31,098,331.0 | +2.41% |
| 2025-11-04 | $7.08 | $6.61 | $0.47 | 42,490,932.0 | -8.79% |
| 2025-11-03 | $7.71 | $7.16 | $0.55 | 75,562,674.0 | -0.82% |
| 2025-10-31 | $7.48 | $7.21 | $0.2649 | 15,208,136.0 | -0.27% |
| 2025-10-30 | $7.40 | $7.07 | $0.33 | 17,927,579.0 | +5.14% |
| 2025-10-29 | $7.61 | $6.69 | $0.92 | 40,669,941.0 | +10.58% |
| 2025-10-28 | $6.38 | $6.18 | $0.1955 | 16,614,873.0 | +0.16% |
| 2025-10-27 | $6.37 | $6.04 | $0.33 | 20,115,943.0 | -2.62% |
| 2025-10-24 | $6.55 | $6.30 | $0.2497 | 13,806,087.0 | +0.46% |
| 2025-10-23 | $6.60 | $6.42 | $0.18 | 12,064,813.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $7.75 | $6.59 | $1.16 | 456,543,170.0 | -8.04% |
| 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% |
0.71%
자본화:
|
볼륨(24시간):