Stockscreener 앱 받기
0.73
4.51%
0.0315
시간 외 거래:
.75
0.02
+2.74%
American Lithium Corp 주식 (AMLI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $0.7444 | $0.69 | $0.0544 | 306,776.0 | +4.51% |
| 2024-11-04 | $0.74 | $0.66 | $0.08 | 518,710.0 | -7.24% |
| 2024-11-01 | $0.7538 | $0.73 | $0.0238 | 168,715.0 | +2.73% |
| 2024-10-31 | $0.78 | $0.7253 | $0.0547 | 300,047.0 | -6.39% |
| 2024-10-30 | $0.8038 | $0.75 | $0.0538 | 269,156.0 | -3.33% |
| 2024-10-29 | $0.83 | $0.7861 | $0.0439 | 448,133.0 | -1.17% |
| 2024-10-28 | $0.85 | $0.80 | $0.05 | 472,813.0 | +3.97% |
| 2024-10-25 | $0.81 | $0.77 | $0.04 | 274,793.0 | -3.03% |
| 2024-10-24 | $0.8234 | $0.77 | $0.0534 | 340,325.0 | +3.53% |
| 2024-10-23 | $0.8224 | $0.7663 | $0.0561 | 354,391.0 | -3.29% |
| 2024-10-22 | $0.8484 | $0.72 | $0.1284 | 596,572.0 | +6.81% |
| 2024-10-21 | $0.7966 | $0.7036 | $0.093 | 625,449.0 | -7.45% |
| 2024-10-18 | $0.8989 | $0.8022 | $0.0967 | 707,184.0 | -3.52% |
| 2024-10-17 | $0.89 | $0.8021 | $0.0879 | 1,121,327.0 | +6.41% |
| 2024-10-16 | $0.835 | $0.75 | $0.085 | 1,236,046.0 | -5.33% |
| 2024-10-15 | $0.99 | $0.7994 | $0.1906 | 3,643,017.0 | -23.87% |
| 2024-10-14 | $1.11 | $0.941 | $0.169 | 2,294,071.0 | +19.60% |
| 2024-10-11 | $0.94 | $0.8302 | $0.1098 | 2,674,033.0 | +17.51% |
| 2024-10-10 | $0.8642 | $0.7264 | $0.1378 | 2,518,022.0 | +17.88% |
| 2024-10-09 | $0.6849 | $0.59 | $0.0949 | 597,057.0 | +15.30% |
| 2024-10-08 | $0.62 | $0.55 | $0.07 | 424,712.0 | -3.79% |
American Lithium Corp 주식 (AMLI) 연도별 가격 이력
이 심층 분석에서는 American Lithium Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMLI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Lithium Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Lithium Corp 주식 (AMLI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.7538 | $0.66 | $0.0938 | 1,300,977.0 | -0.41% |
| 2024-10 | $1.11 | $0.51 | $0.60 | 20,602,445.0 | +29.90% |
| 2024-09 | $0.65 | $0.3226 | $0.3274 | 10,423,228.0 | +50.28% |
| 2024-08 | $0.445 | $0.35 | $0.095 | 5,849,276.0 | -16.56% |
| 2024-07 | $0.60 | $0.4275 | $0.1725 | 4,652,419.0 | -19.09% |
| 2024-06 | $0.7179 | $0.5275 | $0.1904 | 4,176,747.0 | -18.94% |
| 2024-05 | $0.85 | $0.58 | $0.27 | 6,596,235.0 | +15.89% |
| 2024-04 | $0.7368 | $0.4648 | $0.272 | 8,069,445.0 | -12.93% |
| 2024-03 | $0.85 | $0.66 | $0.19 | 8,638,490.0 | -2.16% |
| 2024-02 | $0.92 | $0.667 | $0.253 | 8,847,478.0 | -20.22% |
| 2024-01 | $1.24 | $0.8712 | $0.3688 | 10,350,034.0 | -20.80% |
American Lithium Corp 주식 (AMLI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.29 | $1.07 | $0.22 | 9,966,642.0 | -2.65% |
| 2023-11 | $1.30 | $1.05 | $0.2499 | 6,152,206.0 | -7.38% |
| 2023-10 | $1.45 | $1.00 | $0.45 | 6,482,251.0 | -14.69% |
| 2023-09 | $1.73 | $1.33 | $0.40 | 7,173,993.0 | -11.73% |
| 2023-08 | $1.92 | $1.14 | $0.775 | 18,477,190.0 | -15.18% |
| 2023-07 | $2.18 | $1.85 | $0.3269 | 8,726,450.0 | -4.98% |
| 2023-06 | $2.33 | $1.80 | $0.525 | 13,023,851.0 | +9.24% |
| 2023-05 | $2.30 | $1.78 | $0.52 | 5,726,070.0 | -13.21% |
| 2023-04 | $2.49 | $1.93 | $0.56 | 6,472,031.0 | -8.23% |
| 2023-03 | $2.61 | $2.14 | $0.4685 | 5,849,167.0 | +0.00% |
0.71%
2.73%
자본화:
|
볼륨(24시간):