Stockscreener 앱 받기
0.6768
4.67%
-0.0332
시장 영업 전:
.68
0.0032
+0.47%
American Lithium Corp 주식 (AMLI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-25 | $0.709 | $0.67 | $0.039 | 375,727.0 | -4.67% |
| 2024-11-22 | $0.72 | $0.69 | $0.03 | 371,059.0 | -1.43% |
| 2024-11-21 | $0.77 | $0.702 | $0.068 | 486,252.0 | +2.61% |
| 2024-11-20 | $0.72 | $0.6955 | $0.0245 | 295,501.0 | +1.01% |
| 2024-11-19 | $0.74 | $0.682 | $0.058 | 309,300.0 | -4.66% |
| 2024-11-18 | $0.74 | $0.70 | $0.04 | 235,615.0 | +0.84% |
| 2024-11-15 | $0.7275 | $0.70 | $0.0275 | 213,138.0 | -0.56% |
| 2024-11-14 | $0.77 | $0.711 | $0.059 | 339,532.0 | -3.32% |
| 2024-11-13 | $0.78 | $0.6921 | $0.0879 | 583,188.0 | +3.81% |
| 2024-11-12 | $0.75 | $0.64 | $0.11 | 723,720.0 | +8.97% |
| 2024-11-11 | $0.71 | $0.6251 | $0.0849 | 636,369.0 | -6.71% |
| 2024-11-08 | $0.7358 | $0.7025 | $0.0333 | 468,022.0 | -3.05% |
| 2024-11-07 | $0.7463 | $0.72 | $0.0263 | 358,432.0 | +2.31% |
| 2024-11-06 | $0.735 | $0.6518 | $0.0832 | 1,011,268.0 | -1.59% |
| 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% |
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 | $0.78 | $0.6251 | $0.1549 | 7,777,051.0 | -7.67% |
| 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% |
1.76%
2.46%
자본화:
|
볼륨(24시간):