Stockscreener 앱 받기
10.33
9.23%
-1.05
시간 외 거래:
10.48
0.15
+1.45%
New Gold Inc 주식 (NGD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $11.39 | $10.32 | $1.07 | 24,843,984.0 | -9.23% |
| 2026-02-11 | $11.68 | $10.88 | $0.795 | 14,780,474.0 | +0.53% |
| 2026-02-10 | $11.60 | $11.20 | $0.40 | 16,832,542.0 | -0.44% |
| 2026-02-09 | $11.38 | $10.70 | $0.68 | 22,244,882.0 | +7.57% |
| 2026-02-06 | $10.61 | $9.97 | $0.64 | 24,184,266.0 | +12.09% |
| 2026-02-05 | $10.13 | $9.43 | $0.70 | 25,117,415.0 | -7.73% |
| 2026-02-04 | $10.85 | $9.72 | $1.13 | 29,677,486.0 | -2.57% |
| 2026-02-03 | $10.79 | $10.06 | $0.73 | 29,526,164.0 | +5.43% |
| 2026-02-02 | $10.33 | $9.68 | $0.655 | 19,109,993.0 | -0.80% |
| 2026-01-30 | $11.30 | $9.85 | $1.45 | 27,579,534.0 | -17.11% |
| 2026-01-29 | $13.00 | $11.56 | $1.44 | 30,101,356.0 | -3.74% |
| 2026-01-28 | $13.07 | $12.02 | $1.05 | 32,670,690.0 | -0.08% |
| 2026-01-27 | $12.65 | $11.84 | $0.81 | 31,484,115.0 | +0.64% |
| 2026-01-26 | $13.63 | $12.41 | $1.22 | 28,052,481.0 | -2.72% |
| 2026-01-23 | $13.01 | $12.40 | $0.61 | 23,518,596.0 | +1.82% |
| 2026-01-22 | $12.68 | $11.27 | $1.41 | 35,707,267.0 | +12.28% |
| 2026-01-21 | $11.59 | $11.04 | $0.55 | 31,361,110.0 | +0.36% |
| 2026-01-20 | $11.60 | $11.01 | $0.59 | 26,435,841.0 | +1.27% |
| 2026-01-16 | $11.09 | $10.10 | $0.99 | 20,901,408.0 | +6.24% |
| 2026-01-15 | $10.48 | $9.89 | $0.595 | 11,105,654.0 | +2.46% |
| 2026-01-14 | $10.63 | $9.96 | $0.67 | 18,340,958.0 | -0.88% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $11.68 | $9.43 | $2.25 | 231,161,190.0 | +2.99% |
| 2026-01 | $13.63 | $8.29 | $5.34 | 442,040,203.0 | +15.15% |
New Gold Inc 주식 (NGD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.59 | $7.43 | $2.16 | 327,270,134.0 | +5.51% |
| 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% |
4.37%
자본화:
|
볼륨(24시간):