Stockscreener 앱 받기
0.07
1.45%
0.001
Northern Graphite Corp 주식 (NGPHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $0.0718 | $0.0673 | $0.0045 | 31,410.0 | +1.45% |
| 2025-05-16 | $0.0767 | $0.069 | $0.0077 | 25,440.0 | -2.47% |
| 2025-05-15 | $0.081 | $0.07 | $0.011 | 13,500.0 | +2.54% |
| 2025-05-14 | $0.0767 | $0.069 | $0.0077 | 17,101.0 | -0.58% |
| 2025-05-13 | $0.0814 | $0.0694 | $0.012 | 69,388.0 | -4.07% |
| 2025-05-12 | $0.0781 | $0.0672 | $0.0109 | 8,650.0 | -4.07% |
| 2025-05-09 | $0.084 | $0.071 | $0.0131 | 59,675.0 | +7.57% |
| 2025-05-08 | $0.0801 | $0.0701 | $0.01 | 21,102.0 | -4.10% |
| 2025-05-07 | $0.0854 | $0.0731 | $0.0123 | 47,200.0 | -12.98% |
| 2025-05-06 | $0.084 | $0.0671 | $0.0169 | 18,620.0 | +11.78% |
| 2025-05-05 | $0.0752 | $0.069 | $0.00615 | 39,180.0 | +6.14% |
| 2025-05-02 | $0.0744 | $0.0683 | $0.0061 | 89,170.0 | +1.14% |
| 2025-05-01 | $0.075 | $0.0657 | $0.0093 | 60,219.0 | -8.50% |
| 2025-04-30 | $0.08 | $0.0765 | $0.0035 | 10,335.0 | -2.66% |
| 2025-04-29 | $0.083 | $0.0779 | $0.00507 | 74,225.0 | -1.76% |
| 2025-04-28 | $0.089 | $0.08 | $0.009 | 219,308.0 | -14.89% |
| 2025-04-24 | $0.1023 | $0.085 | $0.0173 | 49,115.0 | -3.09% |
| 2025-04-23 | $0.10 | $0.088 | $0.012 | 162,918.0 | +10.23% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.0854 | $0.0657 | $0.0197 | 500,655.0 | -8.50% |
| 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 | 1,387,557.0 | +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% |
60.00%
5.71%
자본화:
|
볼륨(24시간):