Stockscreener 앱 받기
9.08
4.12%
-0.39
시간 외 거래:
9.16
0.08
+0.88%
New Gold Inc 주식 (NGD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $9.14 | $8.46 | $0.68 | 25,328,847.0 | -4.12% |
| 2026-03-18 | $10.04 | $9.45 | $0.595 | 20,209,902.0 | -8.41% |
| 2026-03-17 | $10.55 | $10.12 | $0.4286 | 11,633,861.0 | +0.19% |
| 2026-03-16 | $10.34 | $9.86 | $0.48 | 13,582,987.0 | +3.41% |
| 2026-03-13 | $10.67 | $9.91 | $0.76 | 13,966,670.0 | -6.90% |
| 2026-03-12 | $11.01 | $10.53 | $0.48 | 9,462,102.0 | -2.99% |
| 2026-03-11 | $11.45 | $10.68 | $0.77 | 10,480,160.0 | -4.08% |
| 2026-03-10 | $11.87 | $11.41 | $0.455 | 10,362,738.0 | +3.13% |
| 2026-03-09 | $11.27 | $10.19 | $1.08 | 10,499,888.0 | -0.36% |
| 2026-03-06 | $11.37 | $10.70 | $0.665 | 10,911,299.0 | +0.36% |
| 2026-03-05 | $11.55 | $10.81 | $0.7399 | 13,031,363.0 | -5.18% |
| 2026-03-04 | $12.33 | $11.56 | $0.765 | 11,290,336.0 | -1.09% |
| 2026-03-03 | $12.42 | $11.42 | $1.00 | 12,163,784.0 | -10.65% |
| 2026-03-02 | $13.50 | $12.78 | $0.72 | 13,315,041.0 | -0.67% |
| 2026-02-27 | $13.52 | $12.92 | $0.6041 | 11,249,993.0 | +2.13% |
| 2026-02-26 | $13.14 | $11.96 | $1.18 | 11,937,374.0 | +7.79% |
| 2026-02-25 | $12.54 | $12.16 | $0.3797 | 7,406,998.0 | -0.49% |
| 2026-02-24 | $12.39 | $11.67 | $0.72 | 8,978,125.0 | +1.07% |
| 2026-02-23 | $12.44 | $12.06 | $0.38 | 14,408,737.0 | -0.82% |
| 2026-02-20 | $12.28 | $11.36 | $0.9199 | 18,182,649.0 | +2.69% |
| 2026-02-19 | $12.20 | $11.11 | $1.09 | 22,542,634.0 | +6.06% |
| 2026-02-18 | $11.45 | $10.96 | $0.485 | 17,289,602.0 | +4.18% |
New Gold Inc 주식 (NGD) 연도별 가격 이력
이 심층 분석에서는 New Gold Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NGD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 New Gold Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
New Gold Inc 주식 (NGD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $13.50 | $8.46 | $5.04 | 211,567,825.0 | -32.34% |
| 2026-02 | $13.52 | $9.43 | $4.09 | 352,333,033.0 | +33.80% |
| 2026-01 | $13.63 | $8.29 | $5.34 | 442,040,203.0 | +15.15% |
New Gold Inc 주식 (NGD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.59 | $7.43 | $2.16 | 327,270,134.0 | +5.51% |
| 2025-11 | $8.38 | $6.59 | $1.79 | 512,344,939.0 | +13.76% |
| 2025-10 | $7.61 | $6.01 | $1.60 | 416,411,013.0 | +2.23% |
| 2025-09 | $7.21 | $5.78 | $1.43 | 373,733,625.0 | +21.69% |
| 2025-08 | $5.92 | $4.23 | $1.69 | 261,472,876.0 | +40.81% |
| 2025-07 | $5.16 | $4.03 | $1.13 | 319,826,876.0 | -15.35% |
| 2025-06 | $5.06 | $4.46 | $0.60 | 554,010,592.0 | +11.24% |
| 2025-05 | $4.48 | $3.67 | $0.81 | 513,121,783.0 | +11.81% |
| 2025-04 | $3.98 | $2.90 | $1.09 | 536,822,200.0 | +7.28% |
| 2025-03 | $3.78 | $2.63 | $1.15 | 435,731,538.0 | +36.40% |
| 2025-02 | $3.15 | $2.63 | $0.52 | 303,583,805.0 | -9.93% |
| 2025-01 | $3.13 | $2.51 | $0.62 | 203,479,420.0 | +21.77% |
New Gold Inc 주식 (NGD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.08 | $2.43 | $0.65 | 154,652,617.0 | -10.18% |
| 2024-11 | $2.91 | $2.44 | $0.4649 | 185,802,176.0 | +0.00% |
| 2024-10 | $3.10 | $2.67 | $0.4288 | 202,622,107.0 | -4.51% |
| 2024-09 | $3.25 | $2.31 | $0.94 | 222,443,657.0 | +14.74% |
| 2024-08 | $2.73 | $1.94 | $0.79 | 170,349,600.0 | +8.66% |
| 2024-07 | $2.46 | $1.92 | $0.545 | 166,771,105.0 | +18.46% |
| 2024-06 | $2.23 | $1.90 | $0.33 | 144,748,637.0 | -10.96% |
| 2024-05 | $2.31 | $1.74 | $0.57 | 260,606,422.0 | +25.86% |
| 2024-04 | $1.94 | $1.66 | $0.28 | 190,241,095.0 | +2.35% |
| 2024-03 | $1.76 | $1.23 | $0.53 | 178,636,650.0 | +37.10% |
| 2024-02 | $1.31 | $1.09 | $0.22 | 86,825,908.0 | +1.64% |
| 2024-01 | $1.48 | $1.16 | $0.32 | 64,339,658.0 | -16.44% |
7.20%
자본화:
|
볼륨(24시간):