Stockscreener 앱 받기
0.87
26.09%
0.18
Northisle Copper & Gold Inc 주식 (NTCPF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $0.9033 | $0.7818 | $0.1215 | 913,923.0 | +26.09% |
| 2025-06-04 | $0.7499 | $0.69 | $0.0599 | 216,792.0 | -1.91% |
| 2025-06-03 | $0.7057 | $0.673 | $0.0327 | 136,455.0 | +3.45% |
| 2025-06-02 | $0.7209 | $0.6725 | $0.0484 | 310,843.0 | +1.49% |
| 2025-05-30 | $0.69 | $0.65 | $0.04 | 399,210.0 | -0.09% |
| 2025-05-29 | $0.7705 | $0.64 | $0.1305 | 297,487.0 | +0.71% |
| 2025-05-28 | $0.68 | $0.6481 | $0.0319 | 231,182.0 | +3.32% |
| 2025-05-27 | $0.6572 | $0.595 | $0.0622 | 381,032.0 | +7.78% |
| 2025-05-23 | $0.60 | $0.5518 | $0.0482 | 337,534.0 | +5.67% |
| 2025-05-22 | $0.6185 | $0.496 | $0.1225 | 493,513.0 | +10.54% |
| 2025-05-21 | $0.5273 | $0.5035 | $0.0238 | 174,864.0 | +1.17% |
| 2025-05-20 | $0.51 | $0.4946 | $0.0154 | 257,954.0 | -1.08% |
| 2025-05-19 | $0.5115 | $0.49 | $0.0215 | 29,033.0 | +5.26% |
| 2025-05-16 | $0.5102 | $0.486 | $0.0242 | 215,362.0 | -1.83% |
| 2025-05-15 | $0.5018 | $0.495 | $0.0068 | 38,222.0 | +1.02% |
| 2025-05-14 | $0.5082 | $0.4883 | $0.0199 | 57,791.0 | -2.06% |
| 2025-05-13 | $0.5089 | $0.4977 | $0.0112 | 144,604.0 | -0.18% |
| 2025-05-12 | $0.5172 | $0.4927 | $0.0245 | 108,500.0 | -1.24% |
| 2025-05-09 | $0.52 | $0.50 | $0.02 | 62,269.0 | -0.10% |
| 2025-05-08 | $0.54 | $0.508 | $0.032 | 157,218.0 | +1.60% |
Northisle Copper & Gold Inc 주식 (NTCPF) 연도별 가격 이력
이 심층 분석에서는 Northisle Copper & Gold Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NTCPF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Northisle Copper & Gold Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Northisle Copper & Gold Inc 주식 (NTCPF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.9033 | $0.6725 | $0.2308 | 1,578,013.0 | +29.85% |
| 2025-05 | $0.7705 | $0.486 | $0.2845 | 4,377,278.0 | +24.07% |
| 2025-04 | $0.56 | $0.45 | $0.11 | 5,274,119.0 | +5.88% |
| 2025-03 | $0.65 | $0.426 | $0.224 | 5,945,584.0 | +21.43% |
| 2025-02 | $0.45 | $0.3053 | $0.1447 | 2,091,405.0 | +27.27% |
| 2025-01 | $0.34 | $0.27 | $0.07 | 1,827,953.0 | +10.00% |
Northisle Copper & Gold Inc 주식 (NTCPF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.3284 | $0.27 | $0.0584 | 1,627,843.0 | -12.50% |
| 2024-11 | $0.3749 | $0.285 | $0.0899 | 2,283,862.0 | -5.85% |
| 2024-10 | $0.38 | $0.2801 | $0.0999 | 4,186,858.0 | -5.58% |
| 2024-09 | $0.46 | $0.3137 | $0.1463 | 3,618,759.0 | +3.75% |
| 2024-08 | $0.40 | $0.305 | $0.095 | 2,601,184.0 | -10.73% |
| 2024-07 | $0.46 | $0.26 | $0.20 | 6,115,769.0 | +49.50% |
| 2024-06 | $0.3452 | $0.235 | $0.1102 | 2,193,206.0 | -23.53% |
| 2024-05 | $0.40 | $0.30 | $0.10 | 1,831,995.0 | +3.00% |
| 2024-04 | $0.51 | $0.33 | $0.18 | 3,193,099.0 | -23.23% |
| 2024-03 | $0.55 | $0.23 | $0.32 | 4,154,592.0 | +65.38% |
| 2024-02 | $0.32 | $0.225 | $0.095 | 1,002,592.0 | -18.75% |
| 2024-01 | $0.36 | $0.2426 | $0.1174 | 1,433,329.0 | +3.23% |
Northisle Copper & Gold Inc 주식 (NTCPF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.4183 | $0.195 | $0.2233 | 3,471,841.0 | +47.62% |
| 2023-11 | $0.22 | $0.165 | $0.055 | 455,666.0 | +23.53% |
| 2023-10 | $0.22 | $0.115 | $0.105 | 483,833.0 | +6.25% |
| 2023-09 | $0.18 | $0.1086 | $0.0714 | 642,551.0 | +10.34% |
| 2023-08 | $0.145 | $0.10 | $0.045 | 267,295.0 | +26.09% |
| 2023-07 | $0.155 | $0.105 | $0.05 | 372,808.0 | -4.96% |
| 2023-06 | $0.175 | $0.10 | $0.075 | 325,187.0 | -13.57% |
| 2023-05 | $0.178 | $0.12 | $0.058 | 531,701.0 | +0.00% |
| 2023-04 | $0.17 | $0.105 | $0.065 | 1,084,806.0 | +7.69% |
| 2023-03 | $0.15 | $0.11 | $0.04 | 676,433.0 | -13.33% |
| 2023-02 | $0.17 | $0.12 | $0.05 | 491,879.0 | +18.39% |
| 2023-01 | $0.23 | $0.1055 | $0.1245 | 732,021.0 | -24.36% |
5.71%
0.34%
자본화:
|
볼륨(24시간):