Stockscreener 앱 받기
1.06
7.86%
-0.0904
Nevada Canyon Gold Corp 주식 (NGLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $1.18 | $1.02 | $0.16 | 50,117.0 | -7.86% |
| 2025-06-04 | $1.15 | $1.08 | $0.068 | 31,454.0 | +9.56% |
| 2025-06-03 | $1.16 | $1.04 | $0.116 | 43,339.0 | -8.70% |
| 2025-06-02 | $1.22 | $1.10 | $0.12 | 65,400.0 | -4.17% |
| 2025-05-30 | $1.20 | $1.05 | $0.15 | 82,548.0 | +11.11% |
| 2025-05-29 | $1.20 | $1.05 | $0.15 | 40,215.0 | -2.70% |
| 2025-05-28 | $1.25 | $1.11 | $0.14 | 111,270.0 | -4.80% |
| 2025-05-27 | $1.25 | $1.00 | $0.25 | 234,114.0 | +26.05% |
| 2025-05-23 | $0.96 | $0.651 | $0.309 | 264,739.0 | +19.66% |
| 2025-05-22 | $0.80 | $0.65 | $0.15 | 105,351.0 | +0.45% |
| 2025-05-21 | $0.7695 | $0.73 | $0.0395 | 11,341.0 | +3.99% |
| 2025-05-20 | $0.77 | $0.72 | $0.05 | 8,669.0 | +1.37% |
| 2025-05-19 | $0.7662 | $0.711 | $0.0552 | 8,401.0 | -6.17% |
| 2025-05-16 | $0.78 | $0.74 | $0.04 | 38,780.0 | -0.24% |
| 2025-05-15 | $0.7899 | $0.75 | $0.0399 | 8,294.0 | +0.63% |
| 2025-05-14 | $0.80 | $0.775 | $0.025 | 9,913.0 | -2.82% |
| 2025-05-13 | $0.80 | $0.79 | $0.01 | 20,286.0 | +0.19% |
| 2025-05-12 | $0.80 | $0.79 | $0.01 | 20,822.0 | +0.13% |
| 2025-05-09 | $0.80 | $0.761 | $0.039 | 21,223.0 | +0.60% |
| 2025-05-08 | $0.80 | $0.75 | $0.05 | 44,028.0 | -1.16% |
Nevada Canyon Gold Corp 주식 (NGLD) 연도별 가격 이력
이 심층 분석에서는 Nevada Canyon Gold Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NGLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nevada Canyon Gold Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nevada Canyon Gold Corp 주식 (NGLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $1.22 | $1.02 | $0.20 | 190,310.0 | -11.67% |
| 2025-05 | $1.25 | $0.65 | $0.60 | 1,204,900.0 | +15.16% |
| 2025-04 | $1.42 | $1.03 | $0.39 | 329,226.0 | -25.57% |
| 2025-03 | $1.64 | $1.10 | $0.54 | 1,053,598.0 | +16.67% |
| 2025-02 | $2.00 | $1.18 | $0.82 | 1,244,179.0 | -28.99% |
| 2025-01 | $2.57 | $0.73 | $1.84 | 2,743,906.0 | +127.84% |
Nevada Canyon Gold Corp 주식 (NGLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.8201 | $0.597 | $0.2231 | 379,736.0 | -5.42% |
| 2024-11 | $1.75 | $0.76 | $0.99 | 362,569.0 | -52.38% |
| 2024-10 | $2.85 | $1.30 | $1.55 | 488,102.0 | -38.24% |
| 2024-09 | $3.10 | $2.41 | $0.6895 | 307,646.0 | +4.62% |
| 2024-08 | $3.07 | $2.42 | $0.65 | 358,916.0 | -11.56% |
| 2024-07 | $3.75 | $2.30 | $1.45 | 400,968.0 | -6.67% |
| 2024-06 | $3.25 | $2.30 | $0.948 | 281,504.0 | +2.89% |
| 2024-05 | $3.49 | $1.75 | $1.74 | 498,548.0 | -1.24% |
| 2024-04 | $5.21 | $2.50 | $2.71 | 404,278.0 | -35.55% |
| 2024-03 | $5.10 | $2.26 | $2.84 | 316,150.0 | +57.70% |
| 2024-02 | $4.35 | $2.00 | $2.35 | 291,416.0 | -2.87% |
| 2024-01 | $4.49 | $1.21 | $3.28 | 417,166.0 | +31.93% |
Nevada Canyon Gold Corp 주식 (NGLD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.95 | $1.80 | $2.15 | 199,576.0 | +7.69% |
| 2023-11 | $6.15 | $2.10 | $4.05 | 106,740.0 | -37.13% |
| 2023-10 | $4.15 | $2.56 | $1.59 | 229,319.0 | -12.12% |
| 2023-09 | $4.39 | $2.41 | $1.98 | 225,441.0 | +23.08% |
| 2023-08 | $4.00 | $2.40 | $1.60 | 42,767.0 | +31.58% |
| 2023-07 | $2.47 | $2.00 | $0.47 | 23,790.0 | +23.50% |
| 2023-06 | $2.00 | $1.70 | $0.30 | 50,098.0 | +14.29% |
| 2023-05 | $1.75 | $0.99 | $0.76 | 28,471.0 | +2.94% |
| 2023-04 | $1.75 | $1.35 | $0.40 | 47,595.0 | +13.33% |
| 2023-03 | $1.58 | $0.72 | $0.86 | 86,905.0 | +142.67% |
| 2023-02 | $0.6254 | $0.6011 | $0.0243 | 876.0 | +10.16% |
| 2023-01 | $0.8498 | $0.5611 | $0.2887 | 3,540.0 | -42.74% |
5.71%
0.34%
자본화:
|
볼륨(24시간):