New Found Gold Corp NFGC
TSX · Kanada · Enerji Dışı Mineraller
CAD 2,29-0,05 (-%2,14)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2,29 | -%2,14 | CAD 2,35 | CAD 2,36 | CAD 2,29 | 294,50K |
| 2026-09-30 | CAD 2,34 | -%1,68 | CAD 2,40 | CAD 2,40 | CAD 2,32 | 223,50K |
| 2026-09-29 | CAD 2,38 | %0,00 | CAD 2,38 | CAD 2,40 | CAD 2,34 | 390,80K |
| 2026-09-28 | CAD 2,38 | -%4,42 | CAD 2,40 | CAD 2,40 | CAD 2,32 | 392,80K |
| 2026-09-25 | CAD 2,49 | +%2,05 | CAD 2,45 | CAD 2,51 | CAD 2,43 | 167,10K |
| 2026-09-24 | CAD 2,44 | -%2,79 | CAD 2,50 | CAD 2,53 | CAD 2,40 | 222,70K |
| 2026-09-23 | CAD 2,51 | -%4,56 | CAD 2,54 | CAD 2,55 | CAD 2,43 | 327,60K |
| 2026-09-22 | CAD 2,63 | +%6,91 | CAD 2,51 | CAD 2,63 | CAD 2,47 | 432,60K |
| 2026-09-21 | CAD 2,46 | -%3,91 | CAD 2,57 | CAD 2,59 | CAD 2,45 | 422,20K |
| 2026-09-18 | CAD 2,56 | %0,00 | CAD 2,59 | CAD 2,62 | CAD 2,54 | 728,60K |
| 2026-09-17 | CAD 2,56 | +%5,79 | CAD 2,50 | CAD 2,58 | CAD 2,50 | 650,30K |
| 2026-09-16 | CAD 2,42 | +%7,56 | CAD 2,39 | CAD 2,48 | CAD 2,35 | 814,10K |
| 2026-09-15 | CAD 2,25 | -%1,75 | CAD 2,29 | CAD 2,32 | CAD 2,23 | 226,50K |
| 2026-09-14 | CAD 2,29 | -%0,87 | CAD 2,26 | CAD 2,30 | CAD 2,22 | 403,40K |
| 2026-09-11 | CAD 2,31 | +%0,43 | CAD 2,38 | CAD 2,41 | CAD 2,29 | 367,50K |
| 2026-09-10 | CAD 2,30 | -%4,17 | CAD 2,33 | CAD 2,38 | CAD 2,27 | 518,90K |
| 2026-09-09 | CAD 2,40 | -%2,44 | CAD 2,50 | CAD 2,51 | CAD 2,38 | 408,80K |
| 2026-09-08 | CAD 2,46 | -%1,20 | CAD 2,45 | CAD 2,54 | CAD 2,45 | 433,60K |
| 2026-09-04 | CAD 2,49 | -%4,23 | CAD 2,52 | CAD 2,57 | CAD 2,47 | 282,10K |
| 2026-09-03 | CAD 2,60 | +%1,56 | CAD 2,69 | CAD 2,71 | CAD 2,57 | 336,30K |
| 2026-09-02 | CAD 2,56 | +%6,22 | CAD 2,44 | CAD 2,59 | CAD 2,44 | 394,40K |
| 2026-09-01 | CAD 2,41 | -%7,31 | CAD 2,51 | CAD 2,58 | CAD 2,41 | 501,50K |
| 2026-08-31 | CAD 2,60 | -%2,62 | CAD 2,67 | CAD 2,67 | CAD 2,55 | 626,00K |
| 2026-08-28 | CAD 2,67 | -%1,48 | CAD 2,70 | CAD 2,79 | CAD 2,61 | 696,60K |
| 2026-08-27 | CAD 2,71 | +%4,23 | CAD 2,64 | CAD 2,73 | CAD 2,63 | 398,50K |
| 2026-08-26 | CAD 2,60 | -%7,47 | CAD 2,81 | CAD 2,81 | CAD 2,60 | 350,20K |
| 2026-08-25 | CAD 2,81 | +%7,25 | CAD 2,64 | CAD 2,83 | CAD 2,56 | 989,90K |
| 2026-08-24 | CAD 2,62 | +%3,56 | CAD 2,55 | CAD 2,68 | CAD 2,55 | 707,30K |
| 2026-08-21 | CAD 2,53 | +%4,12 | CAD 2,56 | CAD 2,56 | CAD 2,43 | 548,40K |
| 2026-08-20 | CAD 2,43 | -%0,82 | CAD 2,44 | CAD 2,47 | CAD 2,37 | 576,80K |
| 2026-08-19 | CAD 2,45 | +%6,52 | CAD 2,39 | CAD 2,48 | CAD 2,39 | 549,80K |
| 2026-08-18 | CAD 2,30 | -%0,43 | CAD 2,29 | CAD 2,32 | CAD 2,25 | 265,80K |
| 2026-08-17 | CAD 2,31 | -%2,53 | CAD 2,40 | CAD 2,42 | CAD 2,30 | 513,40K |
| 2026-08-14 | CAD 2,37 | +%2,16 | CAD 2,31 | CAD 2,38 | CAD 2,31 | 332,20K |
| 2026-08-13 | CAD 2,32 | %0,00 | CAD 2,33 | CAD 2,34 | CAD 2,27 | 275,30K |
| 2026-08-12 | CAD 2,32 | %0,00 | CAD 2,35 | CAD 2,35 | CAD 2,29 | 435,50K |
| 2026-08-11 | CAD 2,32 | -%1,69 | CAD 2,37 | CAD 2,38 | CAD 2,29 | 363,10K |
| 2026-08-10 | CAD 2,36 | +%1,72 | CAD 2,34 | CAD 2,41 | CAD 2,29 | 462,00K |
| 2026-08-07 | CAD 2,32 | +%4,04 | CAD 2,36 | CAD 2,38 | CAD 2,28 | 676,80K |
| 2026-08-06 | CAD 2,23 | +%3,24 | CAD 2,16 | CAD 2,24 | CAD 2,12 | 430,60K |
| 2026-08-05 | CAD 2,16 | +%5,37 | CAD 2,11 | CAD 2,17 | CAD 2,05 | 1,21M |
| 2026-08-04 | CAD 2,05 | +%7,89 | CAD 1,98 | CAD 2,09 | CAD 1,97 | 785,70K |
| 2026-07-31 | CAD 1,90 | -%4,04 | CAD 1,95 | CAD 1,96 | CAD 1,88 | 505,40K |
| 2026-07-30 | CAD 1,98 | +%3,66 | CAD 1,97 | CAD 2,02 | CAD 1,90 | 540,00K |
| 2026-07-29 | CAD 1,91 | -%4,50 | CAD 1,96 | CAD 1,99 | CAD 1,90 | 298,00K |
| 2026-07-28 | CAD 2,00 | -%2,91 | CAD 2,01 | CAD 2,01 | CAD 1,95 | 315,10K |
| 2026-07-27 | CAD 2,06 | +%4,04 | CAD 1,99 | CAD 2,06 | CAD 1,98 | 269,90K |
| 2026-07-24 | CAD 1,98 | -%2,94 | CAD 2,06 | CAD 2,06 | CAD 1,95 | 600,30K |
| 2026-07-23 | CAD 2,04 | -%1,45 | CAD 2,03 | CAD 2,08 | CAD 2,00 | 400,00K |
| 2026-07-22 | CAD 2,07 | +%2,48 | CAD 2,15 | CAD 2,25 | CAD 2,07 | 1,16M |
| 2026-07-21 | CAD 2,02 | +%3,06 | CAD 1,98 | CAD 2,03 | CAD 1,93 | 807,80K |
| 2026-07-20 | CAD 1,96 | +%1,55 | CAD 1,95 | CAD 1,98 | CAD 1,94 | 393,00K |
| 2026-07-17 | CAD 1,93 | +%0,52 | CAD 1,92 | CAD 1,98 | CAD 1,88 | 427,80K |
| 2026-07-16 | CAD 1,92 | -%6,80 | CAD 2,04 | CAD 2,04 | CAD 1,92 | 455,50K |
| 2026-07-15 | CAD 2,06 | -%0,96 | CAD 2,05 | CAD 2,08 | CAD 2,00 | 285,60K |
| 2026-07-14 | CAD 2,08 | +%2,46 | CAD 2,06 | CAD 2,12 | CAD 2,05 | 282,90K |
| 2026-07-13 | CAD 2,03 | -%4,25 | CAD 2,09 | CAD 2,09 | CAD 1,99 | 730,50K |
| 2026-07-10 | CAD 2,12 | -%1,85 | CAD 2,16 | CAD 2,19 | CAD 2,11 | 310,60K |
| 2026-07-09 | CAD 2,16 | +%2,37 | CAD 2,16 | CAD 2,21 | CAD 2,15 | 348,40K |
| 2026-07-08 | CAD 2,11 | -%2,31 | CAD 2,15 | CAD 2,17 | CAD 2,09 | 463,30K |
| 2026-07-07 | CAD 2,16 | -%8,09 | CAD 2,36 | CAD 2,36 | CAD 2,15 | 627,90K |
| 2026-07-06 | CAD 2,35 | -%6,00 | CAD 2,46 | CAD 2,46 | CAD 2,30 | 461,70K |
| 2026-07-03 | CAD 2,50 | +%5,93 | CAD 2,49 | CAD 2,52 | CAD 2,46 | 295,60K |
| 2026-07-02 | CAD 2,36 | +%7,76 | CAD 2,29 | CAD 2,39 | CAD 2,28 | 567,60K |
| 2026-06-30 | CAD 2,19 | %0,00 | CAD 2,15 | CAD 2,22 | CAD 2,12 | 348,80K |
| 2026-06-29 | CAD 2,19 | +%1,86 | CAD 2,25 | CAD 2,25 | CAD 2,13 | 264,20K |
| 2026-06-26 | CAD 2,15 | %0,00 | CAD 2,17 | CAD 2,23 | CAD 2,10 | 366,70K |
| 2026-06-25 | CAD 2,15 | +%2,38 | CAD 2,11 | CAD 2,17 | CAD 2,11 | 254,00K |
| 2026-06-24 | CAD 2,10 | -%4,55 | CAD 2,11 | CAD 2,18 | CAD 2,06 | 470,90K |
| 2026-06-23 | CAD 2,20 | -%3,93 | CAD 2,24 | CAD 2,29 | CAD 2,18 | 727,80K |
| 2026-06-22 | CAD 2,29 | +%0,88 | CAD 2,22 | CAD 2,31 | CAD 2,22 | 191,60K |
| 2026-06-19 | CAD 2,27 | -%0,87 | CAD 2,28 | CAD 2,28 | CAD 2,21 | 110,00K |
| 2026-06-18 | CAD 2,29 | -%0,43 | CAD 2,27 | CAD 2,34 | CAD 2,24 | 405,90K |
| 2026-06-17 | CAD 2,30 | -%3,36 | CAD 2,40 | CAD 2,45 | CAD 2,28 | 632,40K |
| 2026-06-16 | CAD 2,38 | +%4,39 | CAD 2,34 | CAD 2,48 | CAD 2,31 | 1,88M |
| 2026-06-15 | CAD 2,28 | +%3,64 | CAD 2,35 | CAD 2,39 | CAD 2,28 | 679,10K |
| 2026-06-12 | CAD 2,20 | +%2,80 | CAD 2,16 | CAD 2,24 | CAD 2,10 | 1,01M |
| 2026-06-11 | CAD 2,14 | +%3,88 | CAD 2,07 | CAD 2,19 | CAD 2,05 | 1,30M |
| 2026-06-10 | CAD 2,06 | -%4,63 | CAD 2,10 | CAD 2,13 | CAD 2,05 | 816,10K |
| 2026-06-09 | CAD 2,16 | -%2,70 | CAD 2,24 | CAD 2,28 | CAD 2,12 | 637,40K |
| 2026-06-08 | CAD 2,22 | -%3,48 | CAD 2,30 | CAD 2,31 | CAD 2,17 | 639,80K |
| 2026-06-05 | CAD 2,30 | -%12,21 | CAD 2,60 | CAD 2,61 | CAD 2,29 | 1,20M |
| 2026-06-04 | CAD 2,62 | -%1,50 | CAD 2,70 | CAD 2,76 | CAD 2,60 | 735,40K |
| 2026-06-03 | CAD 2,66 | -%6,34 | CAD 2,81 | CAD 2,82 | CAD 2,65 | 585,60K |
| 2026-06-02 | CAD 2,84 | +%2,53 | CAD 2,75 | CAD 2,87 | CAD 2,75 | 586,60K |
| 2026-06-01 | CAD 2,77 | -%1,07 | CAD 2,80 | CAD 2,84 | CAD 2,70 | 606,00K |
| 2026-05-29 | CAD 2,80 | +%1,82 | CAD 2,80 | CAD 2,88 | CAD 2,74 | 462,10K |
| 2026-05-28 | CAD 2,75 | +%4,17 | CAD 2,68 | CAD 2,77 | CAD 2,61 | 474,60K |
| 2026-05-27 | CAD 2,64 | -%2,58 | CAD 2,68 | CAD 2,70 | CAD 2,60 | 609,80K |
| 2026-05-26 | CAD 2,71 | -%1,45 | CAD 2,72 | CAD 2,74 | CAD 2,65 | 313,30K |