Stockscreener 앱 받기
1.61
1.23%
-0.02
시간 외 거래:
1.58
-0.03
-1.86%
New Pacific Metals Corp 주식 (NEWP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $1.65 | $1.60 | $0.05 | 161,694.0 | -1.23% |
| 2025-08-08 | $1.66 | $1.60 | $0.055 | 202,241.0 | -0.61% |
| 2025-08-07 | $1.70 | $1.64 | $0.06 | 109,726.0 | +1.86% |
| 2025-08-06 | $1.64 | $1.56 | $0.0799 | 200,615.0 | +3.87% |
| 2025-08-05 | $1.59 | $1.40 | $0.1872 | 244,747.0 | +2.65% |
| 2025-08-04 | $1.52 | $1.43 | $0.0945 | 167,856.0 | +5.59% |
| 2025-08-01 | $1.48 | $1.39 | $0.085 | 170,998.0 | +0.00% |
| 2025-07-31 | $1.48 | $1.40 | $0.0799 | 141,433.0 | -2.72% |
| 2025-07-30 | $1.61 | $1.47 | $0.1399 | 156,476.0 | -8.13% |
| 2025-07-29 | $1.71 | $1.59 | $0.12 | 125,050.0 | -1.84% |
| 2025-07-28 | $1.68 | $1.60 | $0.08 | 180,420.0 | -3.26% |
| 2025-07-25 | $1.71 | $1.62 | $0.09 | 305,020.0 | -2.03% |
| 2025-07-24 | $1.79 | $1.70 | $0.09 | 156,988.0 | -4.44% |
| 2025-07-23 | $1.80 | $1.77 | $0.025 | 26,266.0 | -0.55% |
| 2025-07-22 | $1.83 | $1.70 | $0.13 | 260,338.0 | +4.62% |
| 2025-07-21 | $1.82 | $1.70 | $0.12 | 248,415.0 | +1.17% |
| 2025-07-18 | $1.74 | $1.69 | $0.05 | 145,044.0 | +0.00% |
| 2025-07-17 | $1.74 | $1.61 | $0.125 | 99,342.0 | +0.88% |
| 2025-07-16 | $1.75 | $1.65 | $0.10 | 368,068.0 | +0.00% |
| 2025-07-15 | $1.80 | $1.66 | $0.14 | 431,392.0 | -3.14% |
New Pacific Metals Corp 주식 (NEWP) 연도별 가격 이력
이 심층 분석에서는 New Pacific Metals Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NEWP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 New Pacific Metals Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
New Pacific Metals Corp 주식 (NEWP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $1.70 | $1.39 | $0.31 | 1,419,571.0 | +12.59% |
| 2025-07 | $1.84 | $1.36 | $0.485 | 6,627,563.0 | +6.72% |
| 2025-06 | $1.66 | $1.28 | $0.375 | 5,048,930.0 | -3.94% |
| 2025-05 | $1.46 | $1.09 | $0.3699 | 5,445,677.0 | +17.23% |
| 2025-04 | $1.24 | $0.9292 | $0.3128 | 6,686,710.0 | +7.69% |
| 2025-03 | $1.39 | $0.9861 | $0.4039 | 6,098,047.0 | +2.31% |
| 2025-02 | $1.30 | $1.01 | $0.29 | 4,675,817.0 | -12.20% |
| 2025-01 | $1.30 | $1.11 | $0.19 | 3,930,315.0 | +4.24% |
New Pacific Metals Corp 주식 (NEWP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.69 | $1.16 | $0.53 | 5,125,432.0 | -23.08% |
| 2024-11 | $1.80 | $1.45 | $0.35 | 5,251,243.0 | -9.83% |
| 2024-10 | $2.05 | $1.42 | $0.6295 | 7,115,752.0 | +16.11% |
| 2024-09 | $1.62 | $1.20 | $0.42 | 6,020,318.0 | +2.05% |
| 2024-08 | $1.56 | $1.07 | $0.49 | 5,869,961.0 | -3.31% |
| 2024-07 | $1.83 | $1.39 | $0.44 | 6,035,753.0 | +0.67% |
| 2024-06 | $1.98 | $1.47 | $0.515 | 5,469,585.0 | -22.68% |
| 2024-05 | $2.53 | $1.89 | $0.6377 | 5,371,030.0 | -3.48% |
| 2024-04 | $2.17 | $1.35 | $0.82 | 9,980,445.0 | +50.00% |
| 2024-03 | $1.34 | $0.8804 | $0.4596 | 8,006,995.0 | +46.45% |
| 2024-02 | $1.33 | $0.87 | $0.46 | 4,734,017.0 | -27.38% |
| 2024-01 | $1.93 | $1.18 | $0.75 | 4,594,353.0 | -34.03% |
New Pacific Metals Corp 주식 (NEWP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.10 | $1.60 | $0.50 | 4,496,631.0 | -3.05% |
| 2023-11 | $1.98 | $1.41 | $0.57 | 4,057,955.0 | +29.61% |
| 2023-10 | $1.88 | $1.40 | $0.48 | 4,594,071.0 | -14.12% |
| 2023-09 | $2.64 | $1.73 | $0.91 | 3,025,507.0 | -30.59% |
| 2023-08 | $2.68 | $2.11 | $0.57 | 2,333,586.0 | +4.08% |
| 2023-07 | $2.71 | $2.09 | $0.622 | 2,501,336.0 | +12.39% |
| 2023-06 | $2.57 | $1.86 | $0.71 | 3,601,946.0 | -8.02% |
| 2023-05 | $2.69 | $2.23 | $0.46 | 1,956,540.0 | -3.66% |
| 2023-04 | $3.04 | $2.40 | $0.64 | 2,053,449.0 | -8.55% |
| 2023-03 | $2.85 | $2.12 | $0.725 | 2,451,927.0 | +7.17% |
| 2023-02 | $2.96 | $2.37 | $0.5899 | 1,917,117.0 | -4.20% |
| 2023-01 | $2.93 | $2.20 | $0.729 | 2,634,188.0 | +16.44% |
0.70%
자본화:
|
볼륨(24시간):