Stockscreener 앱 받기
0.475
0.49%
0.0023
Alkane Resources Ltd 주식 (ALKEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $0.48 | $0.475 | $0.005 | 5,700.0 | +0.49% |
| 2025-05-14 | $0.4727 | $0.4727 | $0.00 | 230.0 | -5.27% |
| 2025-05-13 | $0.499 | $0.435 | $0.064 | 15,716.0 | -2.84% |
| 2025-05-09 | $0.5136 | $0.5136 | $0.00 | 2,000.0 | -0.31% |
| 2025-05-06 | $0.5152 | $0.5152 | $0.00 | 250.0 | +1.14% |
| 2025-05-02 | $0.5094 | $0.5094 | $0.00 | 200.0 | -0.12% |
| 2025-05-01 | $0.51 | $0.51 | $0.00 | 4,000.0 | -7.63% |
| 2025-04-28 | $0.662 | $0.5522 | $0.1099 | 26,734.0 | +5.05% |
| 2025-04-24 | $0.5256 | $0.5243 | $0.0013 | 1,570.0 | +10.49% |
| 2025-04-23 | $0.4757 | $0.4757 | $0.00 | 1,876.0 | -4.86% |
Alkane Resources Ltd 주식 (ALKEF) 연도별 가격 이력
이 심층 분석에서는 Alkane Resources Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALKEF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alkane Resources Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alkane Resources Ltd 주식 (ALKEF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.5152 | $0.435 | $0.0802 | 28,096.0 | -13.97% |
| 2025-04 | $0.662 | $0.251 | $0.411 | 83,836.0 | +30.18% |
| 2025-03 | $0.433 | $0.36 | $0.073 | 68,592.0 | +7.90% |
| 2025-02 | $0.4266 | $0.33 | $0.0966 | 41,420.0 | +2.45% |
| 2025-01 | $0.3837 | $0.2829 | $0.1008 | 374,969.0 | +19.72% |
Alkane Resources Ltd 주식 (ALKEF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.3383 | $0.30 | $0.0383 | 137,469.0 | +3.52% |
| 2024-11 | $0.3483 | $0.2897 | $0.0586 | 29,727.0 | -11.03% |
| 2024-10 | $0.3946 | $0.27 | $0.1246 | 143,379.0 | +26.59% |
| 2024-09 | $0.367 | $0.2447 | $0.1223 | 375,759.0 | -16.27% |
| 2024-08 | $0.3283 | $0.265 | $0.0633 | 427,600.0 | +19.38% |
| 2024-07 | $0.3667 | $0.2733 | $0.0934 | 22,700.0 | -13.96% |
| 2024-06 | $0.37 | $0.3196 | $0.0504 | 91,900.0 | -13.39% |
| 2024-05 | $0.4286 | $0.3644 | $0.0642 | 73,875.0 | -14.64% |
| 2024-04 | $0.4695 | $0.4158 | $0.0538 | 30,931.0 | +14.38% |
| 2024-03 | $0.414 | $0.3614 | $0.0526 | 10,583.0 | +15.81% |
| 2024-02 | $0.373 | $0.3016 | $0.0714 | 410,909.0 | -11.41% |
| 2024-01 | $0.4336 | $0.3685 | $0.0652 | 3,126.0 | -14.45% |
Alkane Resources Ltd 주식 (ALKEF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.4726 | $0.42 | $0.0526 | 55,834.0 | -2.89% |
| 2023-11 | $0.449 | $0.386 | $0.063 | 25,450.0 | +26.71% |
| 2023-10 | $0.4072 | $0.35 | $0.0572 | 21,056.0 | -7.59% |
| 2023-09 | $0.4097 | $0.3788 | $0.031 | 24,000.0 | -15.14% |
| 2023-08 | $0.4488 | $0.4012 | $0.0476 | 70,123.0 | -14.28% |
| 2023-07 | $0.5589 | $0.45 | $0.1089 | 87,825.0 | +15.19% |
| 2023-06 | $0.5014 | $0.452 | $0.0494 | 42,670.0 | -11.46% |
| 2023-05 | $0.6086 | $0.4719 | $0.1367 | 146,600.0 | -10.11% |
| 2023-04 | $0.6419 | $0.513 | $0.1289 | 75,401.0 | +9.21% |
| 2023-03 | $0.52 | $0.4414 | $0.0786 | 23,038.0 | +16.12% |
| 2023-02 | $0.5083 | $0.4204 | $0.0879 | 46,505.0 | -5.75% |
| 2023-01 | $0.5215 | $0.3915 | $0.13 | 178,597.0 | +30.32% |
0.46%
3.96%
자본화:
|
볼륨(24시간):