Stockscreener 앱 받기
0.1052
5.98%
0.00593
Northern Graphite Corp 주식 (NGPHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $0.1058 | $0.1007 | $0.00513 | 114,650.0 | +4.11% |
| 2026-05-21 | $0.1059 | $0.0997 | $0.00616 | 28,043.0 | +1.81% |
| 2026-05-20 | $0.10 | $0.0974 | $0.0026 | 17,858.0 | +0.51% |
| 2026-05-19 | $0.111 | $0.0975 | $0.0135 | 96,103.0 | -12.19% |
| 2026-05-18 | $0.1124 | $0.1005 | $0.0119 | 70,055.0 | +4.27% |
| 2026-05-15 | $0.1094 | $0.1072 | $0.0022 | 4,695.0 | -0.46% |
| 2026-05-14 | $0.1101 | $0.1083 | $0.0018 | 50,253.0 | -4.58% |
| 2026-05-13 | $0.114 | $0.106 | $0.008 | 102,718.0 | +3.18% |
| 2026-05-12 | $0.1189 | $0.0991 | $0.0198 | 245,400.0 | +2.80% |
| 2026-05-11 | $0.1223 | $0.107 | $0.0153 | 194,377.0 | -11.57% |
| 2026-05-08 | $0.121 | $0.1163 | $0.0047 | 52,306.0 | +2.02% |
| 2026-05-07 | $0.1255 | $0.1103 | $0.0152 | 78,829.0 | +8.91% |
| 2026-05-06 | $0.1201 | $0.107 | $0.0131 | 96,000.0 | -3.20% |
| 2026-05-05 | $0.12 | $0.0984 | $0.0216 | 252,343.0 | -1.92% |
| 2026-05-04 | $0.1258 | $0.1147 | $0.0111 | 388,858.0 | -8.31% |
| 2026-05-01 | $0.14 | $0.1244 | $0.0156 | 103,773.0 | -3.17% |
| 2026-04-30 | $0.1292 | $0.12 | $0.0092 | 130,827.0 | +9.77% |
| 2026-04-29 | $0.125 | $0.1177 | $0.0073 | 97,311.0 | -2.49% |
| 2026-04-28 | $0.1227 | $0.1178 | $0.0049 | 33,968.0 | +0.33% |
| 2026-04-27 | $0.1233 | $0.1176 | $0.0057 | 61,918.0 | +1.09% |
| 2026-04-24 | $0.1219 | $0.1177 | $0.0042 | 58,123.0 | -1.57% |
| 2026-04-23 | $0.1215 | $0.1175 | $0.004 | 32,898.0 | -0.33% |
Northern Graphite Corp 주식 (NGPHF) 연도별 가격 이력
이 심층 분석에서는 Northern Graphite Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NGPHF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Northern Graphite Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Northern Graphite Corp 주식 (NGPHF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.14 | $0.0974 | $0.0426 | 1,896,261.0 | -18.61% |
| 2026-04 | $0.1396 | $0.1156 | $0.024 | 1,734,021.0 | +1.57% |
| 2026-03 | $0.189 | $0.1235 | $0.0655 | 1,990,505.0 | -31.24% |
| 2026-02 | $0.2308 | $0.16 | $0.0708 | 2,705,194.0 | -7.04% |
| 2026-01 | $0.2739 | $0.1306 | $0.1433 | 5,469,976.0 | +51.22% |
Northern Graphite Corp 주식 (NGPHF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.15 | $0.11 | $0.04 | 2,298,391.0 | -3.49% |
| 2025-11 | $0.189 | $0.1295 | $0.0595 | 1,965,274.0 | -2.63% |
| 2025-10 | $0.216 | $0.0849 | $0.1311 | 8,629,189.0 | +51.26% |
| 2025-09 | $0.1449 | $0.085 | $0.0599 | 1,531,355.0 | -25.35% |
| 2025-08 | $0.1449 | $0.074 | $0.0709 | 2,553,191.0 | +62.18% |
| 2025-07 | $0.1143 | $0.0556 | $0.0587 | 2,983,649.0 | +15.88% |
| 2025-06 | $0.0787 | $0.06 | $0.0187 | 2,531,360.0 | +11.29% |
| 2025-05 | $0.0854 | $0.0611 | $0.0243 | 901,200.0 | -20.13% |
| 2025-04 | $0.1023 | $0.0601 | $0.0422 | 1,218,414.0 | +6.10% |
| 2025-03 | $0.088 | $0.06 | $0.028 | 2,244,552.0 | -17.13% |
| 2025-02 | $0.1124 | $0.0727 | $0.0397 | 1,126,034.0 | -7.45% |
| 2025-01 | $0.128 | $0.09 | $0.038 | 1,424,157.0 | +0.97% |
Northern Graphite Corp 주식 (NGPHF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.1426 | $0.0565 | $0.0861 | 3,174,954.0 | +66.67% |
| 2024-11 | $0.08 | $0.05 | $0.03 | 2,044,442.0 | -12.48% |
| 2024-10 | $0.0979 | $0.0428 | $0.0551 | 2,726,736.0 | +47.78% |
| 2024-09 | $0.08 | $0.031 | $0.049 | 1,559,466.0 | -19.64% |
| 2024-08 | $0.083 | $0.0438 | $0.0392 | 1,569,877.0 | -32.37% |
| 2024-07 | $0.10 | $0.0756 | $0.0244 | 1,178,658.0 | -8.00% |
| 2024-06 | $0.1138 | $0.0715 | $0.0423 | 1,241,683.0 | +2.27% |
| 2024-05 | $0.105 | $0.076 | $0.029 | 1,687,398.0 | -11.82% |
| 2024-04 | $0.1416 | $0.0859 | $0.0557 | 1,015,160.0 | -19.39% |
| 2024-03 | $0.153 | $0.12 | $0.033 | 1,352,550.0 | -11.19% |
| 2024-02 | $0.1574 | $0.121 | $0.0364 | 1,913,364.0 | -0.43% |
| 2024-01 | $0.165 | $0.1155 | $0.0495 | 2,675,956.0 | -8.74% |
0.27%
0.34%
자본화:
|
볼륨(24시간):