Hot Features
프리미엄
Northern Dynasty Minerals Ltd (NAK)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5001 | 29.4176470588 | 1.7 | 2.4 | 1.65 | 30890785 | 1.99511764 | CS |
| 4 | 1.0101 | 84.8823529412 | 1.19 | 2.4 | 1.18 | 13844762 | 1.69697285 | CS |
| 12 | 1.0901 | 98.2072072072 | 1.11 | 2.4 | 0.889 | 8699865 | 1.42039072 | CS |
| 26 | 1.565 | 246.417886947 | 0.6351 | 2.4 | 0.5508 | 7392533 | 1.17380604 | CS |
| 52 | 1.8601 | 547.088235294 | 0.34 | 2.4 | 0.3 | 4686835 | 1.01445289 | CS |
| 156 | 1.9204 | 686.592777976 | 0.2797 | 2.4 | 0.205 | 2451279 | 0.74515224 | CS |
| 260 | 0.6601 | 42.8636363636 | 1.54 | 2.85 | 0.205 | 6568392 | 0.72555507 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1752273000 | 2.16 | -0.02 | -0.92 | 2.2 | 2.21 | 2.04 | 16528597 |
| 1752186600 | 2.18 | 0.09 | 4.31 | 2.2599999 | 2.4 | 2.1104 | 41563686 |
| 1752100200 | 2.09 | 0.29 | 16.11 | 1.8 | 2.14 | 1.795 | 29829447 |
| 1752013800 | 1.8 | 0.01 | 0.56 | 1.8 | 1.83 | 1.67 | 18630780 |
| 1751927400 | 1.79 | 0.39 | 27.86 | 1.7 | 1.8 | 1.65 | 33539226 |
| 1751576640 | 1.4 | -0.02 | -1.41 | 1.42 | 1.4378 | 1.3799999 | 3780034 |
| 1751495400 | 1.42 | -0.06 | -4.05 | 1.42 | 1.47 | 1.36 | 7751776 |
| 1751409000 | 1.48 | 0.14 | 10.45 | 1.34 | 1.48 | 1.31 | 7195607 |
| 1751322600 | 1.34 | -0.2 | -12.99 | 1.55 | 1.57 | 1.25 | 30375431 |
| 1751063400 | 1.54 | 0 | 0.00 | 1.55 | 1.58 | 1.475 | 9953340 |
| 1750977000 | 1.54 | -0.01 | -0.65 | 1.55 | 1.59 | 1.52 | 9283951 |
| 1750890600 | 1.55 | 0.21 | 15.67 | 1.35 | 1.56 | 1.34 | 16143642 |
| 1750804200 | 1.34 | 0.06 | 4.69 | 1.32 | 1.35 | 1.25 | 4054639 |
| 1750717800 | 1.28 | -0.05 | -3.76 | 1.34 | 1.36 | 1.27 | 7351963 |
| 1750458600 | 1.33 | -0.07 | -5.00 | 1.41 | 1.42 | 1.33 | 7113064 |
| 1750285800 | 1.4 | 0.1 | 7.69 | 1.3 | 1.425 | 1.3 | 7517645 |
| 1750199400 | 1.3 | 0.01 | 0.78 | 1.3 | 1.36 | 1.26 | 5317466 |
| 1750113000 | 1.29 | 0.07 | 5.74 | 1.23 | 1.31 | 1.22 | 5281413 |
| 1749853800 | 1.22 | -0.01 | -0.81 | 1.19 | 1.24 | 1.18 | 4522601 |
| 1749767400 | 1.23 | -0.03 | -2.38 | 1.23 | 1.26 | 1.18 | 6573571 |
| 1749681000 | 1.26 | -0.06 | -4.55 | 1.35 | 1.355 | 1.23 | 8379683 |
| 1749594600 | 1.32 | 0.04 | 3.13 | 1.3 | 1.33 | 1.23 | 6048863 |
| 1749508200 | 1.28 | -0.01 | -0.78 | 1.3 | 1.3 | 1.24 | 3792197 |
| 1749249000 | 1.29 | 0.1 | 8.40 | 1.18 | 1.3 | 1.15 | 7070008 |
| 1749162600 | 1.19 | -0.01 | -0.83 | 1.23 | 1.26 | 1.175 | 5289572 |
| 1749076200 | 1.2 | -0.07 | -5.51 | 1.27 | 1.27 | 1.18 | 9245224 |
| 1748989800 | 1.27 | 0.11 | 9.48 | 1.245 | 1.35 | 1.21 | 29927793 |
| 1748903400 | 1.16 | 0.1 | 9.43 | 1.07 | 1.16 | 1.07 | 22670755 |
| 1748644200 | 1.06 | -0.02 | -1.85 | 1.06 | 1.08 | 1.03 | 2104764 |
| 1748557800 | 1.08 | -0.01 | -0.92 | 1.08 | 1.1 | 1.04 | 3406414 |
| 1748471400 | 1.09 | 0.02 | 1.87 | 1.07 | 1.125 | 1.0603 | 4470406 |
| 1748385000 | 1.07 | 0.06 | 5.94 | 1.0149999 | 1.08 | 1.01 | 4629497 |
| 1748039400 | 1.01 | 0.03 | 3.27 | 0.9848 | 1.04 | 0.9624 | 3020319 |
| 1747953000 | 0.978 | -0.0143 | -1.44 | 0.987 | 1.03 | 0.9701 | 2033340 |
| 1747866600 | 0.9923 | 0.0323 | 3.36 | 0.9732 | 1.03 | 0.9604 | 3917154 |
| 1747780200 | 0.96 | 0.03 | 3.23 | 0.93 | 0.9767 | 0.92 | 3952945 |
| 1747693800 | 0.93 | -0.0007 | -0.08 | 0.93 | 0.94 | 0.9124 | 2403718 |
| 1747434600 | 0.9307 | 0.0048 | 0.52 | 0.9449 | 0.9499 | 0.89 | 2635414 |
| 1747348200 | 0.9259 | -0.0141 | -1.50 | 0.94 | 0.94 | 0.9006 | 3418874 |
| 1747261800 | 0.94 | -0.0901 | -8.75 | 0.97 | 1.01 | 0.903 | 8705483 |
| 1747175400 | 1.0301 | 0.02 | 1.99 | 1.01 | 1.04 | 0.9873 | 3504715 |
| 1747089000 | 1.01 | -0.04 | -3.81 | 1.03 | 1.0391999 | 0.99 | 4345333 |
| 1746829800 | 1.05 | 0.01 | 0.96 | 1.07 | 1.08 | 1.02 | 2694351 |
| 1746743400 | 1.04 | -0.03 | -2.80 | 1.08 | 1.09 | 1.03 | 2901448 |
| 1746657000 | 1.07 | -0.01 | -0.93 | 1.11 | 1.16 | 1.04 | 2735027 |
| 1746570600 | 1.08 | 0.01 | 0.93 | 1.04 | 1.1299999 | 1.04 | 3204503 |
| 1746484200 | 1.07 | 0.01 | 0.94 | 1.08 | 1.0827 | 1.02 | 3632435 |
| 1746225000 | 1.06 | -0.01 | -0.93 | 1.1 | 1.1064 | 1.04 | 3825081 |
| 1746138600 | 1.07 | -0.08 | -6.96 | 1.15 | 1.16 | 1.04 | 8188741 |
| 1746052200 | 1.15 | -0.07 | -5.74 | 1.2 | 1.21 | 1.12 | 8073213 |
| 1745965800 | 1.22 | 0.07 | 6.09 | 1.15 | 1.22 | 1.1406 | 7346406 |
| 1745879400 | 1.15 | 0.03 | 2.68 | 1.15 | 1.18 | 1.0915 | 5828412 |
| 1745620200 | 1.12 | -0.04 | -3.45 | 1.1299999 | 1.22 | 1.115 | 8961086 |
| 1745533800 | 1.16 | 0.11 | 10.48 | 1.05 | 1.16 | 1.04 | 8750636 |
| 1745447400 | 1.05 | 0.07 | 6.60 | 1.05 | 1.05 | 1.01 | 5110392 |
| 1745361000 | 0.985 | 0.0095 | 0.97 | 0.8973 | 1.04 | 0.889 | 6578747 |
| 1745274600 | 0.9755 | -0.1345 | -12.12 | 1.11 | 1.12 | 0.95 | 8634913 |
| 1744929000 | 1.11 | 0.04 | 3.74 | 1.1 | 1.1399999 | 1.02 | 4832864 |
| 1744842600 | 1.07 | -0.01 | -0.93 | 1.11 | 1.18 | 1.06 | 8929512 |
| 1744756200 | 1.08 | 0.11 | 11.34 | 0.9766 | 1.1 | 0.9698 | 7103308 |
| 1744669800 | 0.97 | 0.005 | 0.52 | 1.03 | 1.03 | 0.97 | 4812611 |
