0.0151
price up icon49.50%   0.005
after-market アフターアワーズ: .07 0.0549 +363.58%
loading

Element79 Gold Corp. (ELMGF) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-06 $0.0151 $0.0123 $0.0028 167,512.0 +49.50%
2025-05-30 $0.0123 $0.0101 $0.0022 95,700.0 +5.21%
2025-05-29 $0.0104 $0.0096 $0.0008 10,200.0 +1.05%
2025-05-28 $0.0107 $0.008 $0.0027 180,565.0 -2.56%
2025-05-27 $0.0115 $0.00875 $0.0027 285,420.0 -11.36%
2025-05-23 $0.011 $0.0106 $0.00045 5,650.0 -1.79%
2025-05-22 $0.0112 $0.01 $0.0012 100,100.0 +6.53%
2025-05-21 $0.0116 $0.01 $0.0016 32,900.0 +2.07%
2025-05-20 $0.0109 $0.0103 $0.0006 280,000.0 -13.34%
2025-05-19 $0.0129 $0.011 $0.0019 86,600.0 +11.49%
2025-05-16 $0.0107 $0.0106 $0.00011 7,419.0 +3.07%
2025-05-15 $0.0111 $0.0103 $0.000825 31,015.0 -1.97%
2025-05-14 $0.011 $0.01 $0.0010 63,425.0 +0.48%
2025-05-13 $0.0108 $0.0105 $0.00035 5,675.0 +2.44%
2025-05-12 $0.0119 $0.0103 $0.00165 22,200.0 -21.15%
2025-05-09 $0.013 $0.01 $0.003 232,725.0 +19.27%

Element79 Gold Corp. (ELMGF) 株の年ごとの株価履歴

この詳細な分析では、Element79 Gold Corp.株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はELMGF株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Element79 Gold Corp.株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のElement79 Gold Corp. (ELMGF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $0.0151 $0.0123 $0.0028 167,512.0 +49.50%
2025-05 $0.0145 $0.008 $0.0065 1,582,549.0 -29.86%
2025-04 $0.019 $0.0122 $0.0068 419,795.0 +0.00%
2025-03 $0.0256 $0.0111 $0.0145 1,465,138.0 -48.11%
2025-02 $0.037 $0.0182 $0.0188 522,958.0 +14.21%
2025-01 $0.037 $0.0194 $0.0177 1,288,271.0 -26.25%

2024年のElement79 Gold Corp. (ELMGF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $0.0504 $0.02 $0.0304 2,871,387.0 -31.76%
2024-11 $0.0799 $0.038 $0.0419 3,939,435.0 -28.15%
2024-10 $0.1217 $0.0613 $0.0604 5,190,630.0 -32.11%
2024-09 $0.1276 $0.0579 $0.0697 886,844.0 -16.70%
2024-08 $0.1649 $0.0653 $0.0996 222,098.0 -13.94%
2024-07 $0.1962 $0.1102 $0.086 129,656.0 +16.93%
2024-06 $0.20 $0.109 $0.0911 249,172.0 -29.71%
2024-05 $0.2087 $0.1189 $0.0898 257,072.0 -22.02%
2024-04 $0.2908 $0.1816 $0.1092 108,071.0 -12.35%
2024-03 $0.3918 $0.1735 $0.2183 136,702.0 -8.04%
2024-02 $0.46 $0.1973 $0.2627 147,809.0 +37.01%
2024-01 $0.18 $0.1006 $0.0795 54,910.0 +32.26%

2023年のElement79 Gold Corp. (ELMGF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $0.1573 $0.1156 $0.0417 26,277.0 +1,137%
2023-11 $0.0113 $0.01 $0.0013 452,300.0 +0.00%
2023-10 $0.016 $0.0105 $0.0055 1,935,993.0 -38.89%
2023-09 $0.0229 $0.0134 $0.0095 945,413.0 +18.42%
2023-08 $0.031 $0.0128 $0.0182 2,112,022.0 -50.81%
2023-07 $0.042 $0.0221 $0.0199 108,158.0 -9.65%
2023-06 $0.0551 $0.027 $0.0281 2,290,200.0 -29.77%
2023-05 $0.074 $0.0355 $0.0385 1,712,317.0 +4.73%
2023-04 $0.0741 $0.0329 $0.0412 864,285.0 +23.02%
2023-03 $0.0714 $0.0268 $0.0446 807,101.0 -44.57%
2023-02 $0.1321 $0.0638 $0.0683 282,236.0 -14.75%
2023-01 $0.1791 $0.0737 $0.1054 195,573.0 -20.95%
$0.66
price down icon 5.71%
$40.02
price down icon 0.27%
$94.70
price up icon 0.34%
$81.51
price up icon 0.49%
$50.44
price up icon 0.24%
$41.21
price up icon 0.77%
大文字化:     |  ボリューム (24 時間):