Stockscreener 앱 받기
0.1185
15.38%
0.0158
시간 외 거래:
.06
-0.0585
-49.37%
Northern Graphite Corp 주식 (NGPHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-09 | $0.1209 | $0.108 | $0.0129 | 157,925.0 | +15.38% |
| 2025-09-05 | $0.1166 | $0.1027 | $0.0139 | 132,090.0 | -9.63% |
| 2025-09-04 | $0.1162 | $0.111 | $0.00516 | 67,557.0 | +12.22% |
| 2025-09-03 | $0.121 | $0.1013 | $0.0198 | 27,850.0 | -15.75% |
| 2025-09-02 | $0.1449 | $0.1147 | $0.0302 | 190,509.0 | -5.95% |
| 2025-08-29 | $0.1307 | $0.119 | $0.0117 | 46,400.0 | +0.24% |
| 2025-08-28 | $0.139 | $0.125 | $0.014 | 50,117.0 | -7.94% |
| 2025-08-27 | $0.1449 | $0.1359 | $0.009 | 267,784.0 | +0.14% |
| 2025-08-26 | $0.1403 | $0.1256 | $0.0148 | 251,600.0 | +13.07% |
| 2025-08-25 | $0.1305 | $0.1153 | $0.0152 | 190,369.0 | +10.19% |
| 2025-08-22 | $0.1282 | $0.111 | $0.0172 | 47,696.0 | -8.19% |
| 2025-08-21 | $0.1227 | $0.1111 | $0.0116 | 89,417.0 | +4.29% |
| 2025-08-20 | $0.1266 | $0.1113 | $0.0153 | 87,413.0 | -7.18% |
| 2025-08-19 | $0.13 | $0.1239 | $0.00608 | 61,635.0 | +5.22% |
| 2025-08-18 | $0.1261 | $0.1187 | $0.00735 | 72,603.0 | +3.67% |
| 2025-08-15 | $0.13 | $0.1112 | $0.0188 | 222,916.0 | +2.83% |
| 2025-08-14 | $0.1169 | $0.105 | $0.0119 | 176,071.0 | +7.48% |
| 2025-08-13 | $0.105 | $0.09 | $0.015 | 298,307.0 | +18.40% |
| 2025-08-12 | $0.0878 | $0.085 | $0.0028 | 81,400.0 | -0.31% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.1449 | $0.1013 | $0.0436 | 575,931.0 | -7.28% |
| 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 | +6.18% |
| 2025-03 | $0.088 | $0.06 | $0.028 | 2,244,552.0 | -17.18% |
| 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 | -12.42% |
| 2024-10 | $0.0979 | $0.0428 | $0.0551 | 2,726,736.0 | +47.67% |
| 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 | +2.33% |
| 2024-05 | $0.105 | $0.076 | $0.029 | 1,687,398.0 | -11.87% |
| 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% |
Northern Graphite Corp 주식 (NGPHF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.1695 | $0.1349 | $0.0346 | 1,881,245.0 | -1.16% |
| 2023-11 | $0.1852 | $0.1463 | $0.0389 | 1,808,199.0 | -12.07% |
| 2023-10 | $0.271 | $0.142 | $0.129 | 1,677,631.0 | +3.82% |
| 2023-09 | $0.2338 | $0.151 | $0.0828 | 809,475.0 | -24.07% |
| 2023-08 | $0.2898 | $0.19 | $0.0998 | 912,977.0 | -20.66% |
| 2023-07 | $0.326 | $0.277 | $0.049 | 618,063.0 | -2.69% |
| 2023-06 | $0.325 | $0.25 | $0.075 | 989,422.0 | +1.40% |
| 2023-05 | $0.3727 | $0.2661 | $0.1066 | 1,450,886.0 | -20.36% |
| 2023-04 | $0.4366 | $0.35 | $0.0866 | 832,408.0 | -6.85% |
| 2023-03 | $0.3999 | $0.30 | $0.0999 | 1,579,570.0 | +10.14% |
| 2023-02 | $0.49 | $0.349 | $0.141 | 1,754,717.0 | -22.83% |
| 2023-01 | $0.5257 | $0.335 | $0.1907 | 1,469,003.0 | +29.81% |
3.26%
12.52%
자본화:
|
볼륨(24시간):