Stockscreener 앱 받기
1.43
0.70%
0.01
시장 영업 전:
1.46
0.03
+2.10%
New Found Gold Corp 주식 (NFGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $1.46 | $1.42 | $0.0449 | 322,447.0 | +0.70% |
| 2025-07-01 | $1.43 | $1.40 | $0.03 | 306,213.0 | +0.00% |
| 2025-06-30 | $1.44 | $1.39 | $0.045 | 549,008.0 | +0.71% |
| 2025-06-27 | $1.47 | $1.39 | $0.08 | 744,103.0 | -6.00% |
| 2025-06-26 | $1.50 | $1.45 | $0.05 | 474,396.0 | +3.45% |
| 2025-06-25 | $1.48 | $1.43 | $0.0499 | 499,475.0 | -1.36% |
| 2025-06-24 | $1.56 | $1.46 | $0.10 | 886,733.0 | -5.77% |
| 2025-06-23 | $1.60 | $1.51 | $0.09 | 1,083,708.0 | +4.00% |
| 2025-06-20 | $1.54 | $1.45 | $0.0889 | 745,075.0 | +4.90% |
| 2025-06-18 | $1.47 | $1.42 | $0.045 | 482,074.0 | -0.69% |
| 2025-06-17 | $1.50 | $1.44 | $0.065 | 372,992.0 | -2.70% |
| 2025-06-16 | $1.53 | $1.47 | $0.06 | 578,831.0 | -2.63% |
| 2025-06-13 | $1.55 | $1.49 | $0.065 | 718,877.0 | -1.30% |
| 2025-06-12 | $1.54 | $1.47 | $0.07 | 1,074,426.0 | +4.05% |
| 2025-06-11 | $1.50 | $1.45 | $0.055 | 570,633.0 | +0.00% |
| 2025-06-10 | $1.53 | $1.48 | $0.05 | 588,710.0 | -2.63% |
| 2025-06-09 | $1.53 | $1.48 | $0.05 | 793,120.0 | +2.01% |
| 2025-06-06 | $1.53 | $1.46 | $0.07 | 824,495.0 | +0.00% |
| 2025-06-05 | $1.61 | $1.48 | $0.13 | 2,020,155.0 | -1.97% |
| 2025-06-04 | $1.54 | $1.44 | $0.11 | 2,313,922.0 | -1.30% |
| 2025-06-03 | $1.61 | $1.51 | $0.095 | 2,593,258.0 | -6.67% |
New Found Gold Corp 주식 (NFGC) 연도별 가격 이력
이 심층 분석에서는 New Found Gold Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NFGC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 New Found Gold Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
New Found Gold Corp 주식 (NFGC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $1.46 | $1.40 | $0.0599 | 951,107.0 | +0.70% |
| 2025-06 | $1.74 | $1.39 | $0.345 | 21,198,687.0 | -11.25% |
| 2025-05 | $1.66 | $1.07 | $0.591 | 33,244,171.0 | +46.79% |
| 2025-04 | $1.32 | $0.9257 | $0.3943 | 17,805,400.0 | -9.17% |
| 2025-03 | $1.94 | $0.9631 | $0.9813 | 29,692,031.0 | -35.48% |
| 2025-02 | $2.00 | $1.61 | $0.39 | 12,261,671.0 | +10.06% |
| 2025-01 | $1.97 | $1.61 | $0.36 | 7,161,590.0 | -7.14% |
New Found Gold Corp 주식 (NFGC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.88 | $1.52 | $0.36 | 8,336,480.0 | -7.18% |
| 2024-11 | $2.44 | $1.51 | $0.93 | 13,294,746.0 | -19.56% |
| 2024-10 | $2.81 | $2.19 | $0.625 | 11,364,289.0 | -11.07% |
| 2024-09 | $2.89 | $2.40 | $0.49 | 11,380,644.0 | -5.60% |
| 2024-08 | $3.19 | $2.27 | $0.92 | 11,520,116.0 | -1.47% |
| 2024-07 | $3.65 | $2.59 | $1.06 | 13,894,382.0 | -3.89% |
| 2024-06 | $3.56 | $2.77 | $0.79 | 5,934,882.0 | -18.68% |
| 2024-05 | $4.07 | $3.39 | $0.68 | 6,415,868.0 | -2.25% |
| 2024-04 | $4.15 | $3.52 | $0.6292 | 9,383,360.0 | -3.78% |
| 2024-03 | $3.86 | $3.03 | $0.83 | 6,971,088.0 | +20.52% |
| 2024-02 | $3.47 | $3.04 | $0.43 | 4,154,570.0 | -4.66% |
| 2024-01 | $3.66 | $3.02 | $0.64 | 4,347,351.0 | -8.00% |
New Found Gold Corp 주식 (NFGC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.83 | $3.32 | $0.505 | 5,367,545.0 | -6.42% |
| 2023-11 | $3.90 | $3.38 | $0.525 | 5,306,994.0 | -0.53% |
| 2023-10 | $4.60 | $3.61 | $0.99 | 5,519,985.0 | -9.83% |
| 2023-09 | $4.54 | $4.04 | $0.50 | 4,144,691.0 | -5.01% |
| 2023-08 | $4.72 | $4.20 | $0.5199 | 6,206,742.0 | -8.35% |
| 2023-07 | $5.27 | $4.41 | $0.86 | 5,749,277.0 | -3.23% |
| 2023-06 | $5.10 | $4.32 | $0.7787 | 5,649,498.0 | +10.99% |
| 2023-05 | $5.14 | $4.10 | $1.04 | 4,318,767.0 | -2.41% |
| 2023-04 | $5.70 | $4.32 | $1.38 | 3,949,051.0 | -8.60% |
| 2023-03 | $5.20 | $3.44 | $1.76 | 5,459,930.0 | +46.20% |
| 2023-02 | $4.10 | $3.25 | $0.85 | 2,384,043.0 | -11.63% |
| 2023-01 | $4.27 | $3.61 | $0.6617 | 3,401,819.0 | -4.21% |
1.47%
자본화:
|
볼륨(24시간):