Stockscreener 앱 받기
0.673
3.86%
+0.025
시간 외 거래:
.6697
-0.0033
-0.49%
American Lithium Corp 주식 (AMLI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-15 | $0.6823 | $0.65 | $0.0323 | 234,593.0 | +3.86% |
| 2024-05-14 | $0.6925 | $0.635 | $0.0575 | 411,165.0 | -3.20% |
| 2024-05-13 | $0.70 | $0.6622 | $0.0378 | 288,653.0 | -0.68% |
| 2024-05-10 | $0.70 | $0.658 | $0.042 | 328,493.0 | +5.78% |
| 2024-05-09 | $0.6449 | $0.61 | $0.0349 | 172,020.0 | +4.46% |
| 2024-05-08 | $0.6313 | $0.61 | $0.0213 | 118,290.0 | -3.08% |
| 2024-05-07 | $0.6464 | $0.6231 | $0.0233 | 103,930.0 | -2.02% |
| 2024-05-06 | $0.68 | $0.64 | $0.04 | 308,690.0 | -5.53% |
| 2024-05-03 | $0.69 | $0.65 | $0.04 | 209,035.0 | +0.94% |
| 2024-05-02 | $0.6899 | $0.6308 | $0.0591 | 471,703.0 | +8.84% |
| 2024-05-01 | $0.625 | $0.58 | $0.045 | 256,008.0 | +4.54% |
| 2024-04-30 | $0.6101 | $0.5777 | $0.0324 | 365,554.0 | +1.39% |
| 2024-04-29 | $0.5898 | $0.5464 | $0.0434 | 293,893.0 | +7.35% |
| 2024-04-26 | $0.56 | $0.5311 | $0.0289 | 168,380.0 | +0.91% |
| 2024-04-25 | $0.55 | $0.5227 | $0.0273 | 170,187.0 | -2.86% |
| 2024-04-24 | $0.5598 | $0.52 | $0.0398 | 311,442.0 | +7.77% |
| 2024-04-23 | $0.525 | $0.4648 | $0.0602 | 590,025.0 | +3.83% |
| 2024-04-22 | $0.533 | $0.4853 | $0.0477 | 684,978.0 | -7.94% |
| 2024-04-19 | $0.56 | $0.5222 | $0.0378 | 345,961.0 | -3.79% |
| 2024-04-18 | $0.58 | $0.55 | $0.03 | 346,136.0 | -4.76% |
| 2024-04-17 | $0.61 | $0.58 | $0.03 | 191,022.0 | -0.32% |
| 2024-04-16 | $0.616 | $0.57 | $0.046 | 779,719.0 | -6.35% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $0.70 | $0.58 | $0.12 | 3,137,173.0 | +13.66% |
| 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% |
3.94%
7.35%
자본화:
|
볼륨(24시간):