Stockscreener 앱 받기
0.161
1.35%
-0.0022
시간 외 거래:
.28
0.119
+73.91%
Nevada King Gold Corp 주식 (NKGFF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-02 | $0.1685 | $0.1427 | $0.0258 | 288,793.0 | -1.35% |
| 2025-05-30 | $0.1632 | $0.144 | $0.0192 | 259,485.0 | -2.57% |
| 2025-05-29 | $0.18 | $0.154 | $0.026 | 112,748.0 | +0.30% |
| 2025-05-28 | $0.172 | $0.16 | $0.012 | 56,441.0 | +4.38% |
| 2025-05-27 | $0.1774 | $0.152 | $0.0254 | 86,624.0 | -7.83% |
| 2025-05-23 | $0.1767 | $0.1673 | $0.0094 | 35,613.0 | -0.34% |
| 2025-05-22 | $0.1742 | $0.1694 | $0.00482 | 27,989.0 | +4.53% |
| 2025-05-21 | $0.1702 | $0.1557 | $0.0145 | 29,345.0 | -1.91% |
| 2025-05-20 | $0.1729 | $0.1603 | $0.0126 | 108,658.0 | -0.23% |
| 2025-05-19 | $0.1765 | $0.1405 | $0.036 | 116,643.0 | -2.77% |
| 2025-05-16 | $0.189 | $0.161 | $0.028 | 184,475.0 | +3.03% |
| 2025-05-15 | $0.189 | $0.17 | $0.019 | 154,649.0 | -10.05% |
| 2025-05-14 | $0.189 | $0.1528 | $0.0362 | 79,807.0 | +0.00% |
| 2025-05-13 | $0.195 | $0.17 | $0.025 | 14,206.0 | +3.28% |
| 2025-05-12 | $0.2108 | $0.181 | $0.0298 | 69,930.0 | -4.19% |
| 2025-05-09 | $0.2221 | $0.1725 | $0.0496 | 419,078.0 | +10.09% |
| 2025-05-08 | $0.1798 | $0.16 | $0.0198 | 101,770.0 | -0.86% |
| 2025-05-07 | $0.1799 | $0.1531 | $0.0268 | 136,514.0 | -3.87% |
| 2025-05-06 | $0.1914 | $0.1727 | $0.0187 | 114,452.0 | +7.09% |
Nevada King Gold Corp 주식 (NKGFF) 연도별 가격 이력
이 심층 분석에서는 Nevada King Gold Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NKGFF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nevada King Gold Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nevada King Gold Corp 주식 (NKGFF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.1685 | $0.1427 | $0.0258 | 288,793.0 | -1.35% |
| 2025-05 | $0.2221 | $0.1306 | $0.0915 | 2,467,428.0 | -9.18% |
| 2025-04 | $0.2248 | $0.1376 | $0.0872 | 2,121,789.0 | -7.85% |
| 2025-03 | $0.2119 | $0.1456 | $0.0664 | 3,260,182.0 | +5.18% |
| 2025-02 | $0.22 | $0.135 | $0.085 | 2,454,089.0 | -15.73% |
| 2025-01 | $0.23 | $0.1725 | $0.0575 | 1,514,666.0 | +10.00% |
Nevada King Gold Corp 주식 (NKGFF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.24 | $0.16 | $0.08 | 1,730,427.0 | -11.24% |
| 2024-11 | $0.2742 | $0.1833 | $0.0909 | 2,513,426.0 | -9.17% |
| 2024-10 | $0.30 | $0.22 | $0.08 | 3,800,546.0 | -11.05% |
| 2024-09 | $0.30 | $0.21 | $0.09 | 2,898,317.0 | -3.64% |
| 2024-08 | $0.3025 | $0.18 | $0.1225 | 2,945,955.0 | -2.41% |
| 2024-07 | $0.2976 | $0.175 | $0.1226 | 7,292,153.0 | +38.30% |
| 2024-06 | $0.26 | $0.1711 | $0.0889 | 4,157,398.0 | -15.05% |
| 2024-05 | $0.281 | $0.225 | $0.056 | 4,846,471.0 | -0.61% |
| 2024-04 | $0.3449 | $0.245 | $0.0999 | 6,482,645.0 | -15.28% |
| 2024-03 | $0.3308 | $0.26 | $0.0708 | 3,753,535.0 | +4.41% |
| 2024-02 | $0.304 | $0.25 | $0.054 | 3,550,936.0 | +6.83% |
| 2024-01 | $0.305 | $0.2096 | $0.0954 | 2,271,311.0 | -9.38% |
Nevada King Gold Corp 주식 (NKGFF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.35 | $0.273 | $0.077 | 3,223,194.0 | -11.48% |
| 2023-11 | $0.3357 | $0.271 | $0.0647 | 2,803,717.0 | +5.88% |
| 2023-10 | $0.3518 | $0.23 | $0.1218 | 5,341,963.0 | +32.77% |
| 2023-09 | $0.268 | $0.2091 | $0.059 | 2,415,278.0 | -12.34% |
| 2023-08 | $0.3378 | $0.2612 | $0.0766 | 3,438,247.0 | -20.62% |
| 2023-07 | $0.3649 | $0.3021 | $0.0628 | 3,537,003.0 | -3.27% |
| 2023-06 | $0.355 | $0.296 | $0.059 | 3,456,576.0 | +2.45% |
| 2023-05 | $0.394 | $0.31 | $0.084 | 7,780,230.0 | +0.27% |
| 2023-04 | $0.348 | $0.2624 | $0.0856 | 6,604,858.0 | +27.11% |
| 2023-03 | $0.2917 | $0.2386 | $0.0531 | 2,583,644.0 | -1.59% |
| 2023-02 | $0.32 | $0.249 | $0.071 | 3,886,151.0 | -10.29% |
| 2023-01 | $0.3202 | $0.2211 | $0.0991 | 4,728,078.0 | +26.21% |
8.70%
0.34%
자본화:
|
볼륨(24시간):