Stockscreener 앱 받기
0.048
4.00%
-0.002
Anson Resources Limited 주식 (ANSNF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-19 | $0.0527 | $0.04 | $0.0127 | 108,200.0 | -4.00% |
| 2025-12-05 | $0.05 | $0.05 | $0.00 | 30,000.0 | -4.76% |
| 2025-12-03 | $0.0525 | $0.0436 | $0.0089 | 81,150.0 | -14.63% |
| 2025-12-02 | $0.0615 | $0.0615 | $0.00 | 15,000.0 | +2.50% |
| 2025-12-01 | $0.06 | $0.06 | $0.00 | 20,000.0 | -7.83% |
| 2025-11-26 | $0.0651 | $0.0651 | $0.00 | 7,000.0 | -2.84% |
| 2025-11-25 | $0.067 | $0.067 | $0.00 | 5,000.0 | +16.42% |
Anson Resources Limited 주식 (ANSNF) 연도별 가격 이력
이 심층 분석에서는 Anson Resources Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ANSNF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Anson Resources Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Anson Resources Limited 주식 (ANSNF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0615 | $0.04 | $0.0215 | 254,350.0 | -26.27% |
| 2025-11 | $0.067 | $0.05 | $0.017 | 106,100.0 | +21.06% |
| 2025-10 | $0.085 | $0.0538 | $0.0312 | 1,649,212.0 | -15.91% |
| 2025-09 | $0.0805 | $0.055 | $0.0255 | 332,086.0 | -8.64% |
| 2025-08 | $0.109 | $0.045 | $0.064 | 269,492.0 | -28.35% |
| 2025-07 | $0.106 | $0.0189 | $0.0871 | 343,263.0 | +205.31% |
| 2025-06 | $0.0411 | $0.02 | $0.0211 | 117,849.0 | -8.31% |
| 2025-05 | $0.0411 | $0.019 | $0.0221 | 131,700.0 | +5.60% |
| 2025-04 | $0.0525 | $0.0159 | $0.0366 | 36,699.0 | -41.40% |
| 2025-03 | $0.0564 | $0.016 | $0.0404 | 134,950.0 | +41.00% |
| 2025-02 | $0.0584 | $0.0225 | $0.0359 | 217,879.0 | +28.00% |
| 2025-01 | $0.0639 | $0.0225 | $0.0414 | 186,535.0 | -40.48% |
Anson Resources Limited 주식 (ANSNF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.06 | $0.035 | $0.025 | 355,987.0 | -12.41% |
| 2024-11 | $0.064 | $0.04 | $0.024 | 403,884.0 | -25.27% |
| 2024-10 | $0.07 | $0.0528 | $0.0172 | 156,005.0 | -8.33% |
| 2024-09 | $0.07 | $0.0137 | $0.0563 | 278,527.0 | -7.69% |
| 2024-08 | $0.072 | $0.04 | $0.032 | 385,500.0 | -7.14% |
| 2024-07 | $0.087 | $0.07 | $0.017 | 165,301.0 | -7.89% |
| 2024-06 | $0.0914 | $0.076 | $0.0154 | 20,000.0 | -23.15% |
| 2024-05 | $0.0989 | $0.0719 | $0.027 | 144,480.0 | +38.71% |
| 2024-04 | $0.0713 | $0.06 | $0.0113 | 85,100.0 | +22.93% |
| 2024-03 | $0.058 | $0.0547 | $0.0033 | 115,400.0 | +9.23% |
| 2024-02 | $0.06 | $0.0531 | $0.0069 | 524,010.0 | -3.98% |
| 2024-01 | $0.1124 | $0.05 | $0.0624 | 1,505,530.0 | -38.56% |
Anson Resources Limited 주식 (ANSNF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.1002 | $0.0844 | $0.0159 | 112,750.0 | +7.40% |
| 2023-11 | $0.1133 | $0.075 | $0.0383 | 222,880.0 | -11.62% |
| 2023-10 | $0.0948 | $0.0948 | $0.00 | 4,450.0 | -14.96% |
| 2023-09 | $0.1145 | $0.0741 | $0.0404 | 117,529.0 | +17.37% |
| 2023-08 | $0.1058 | $0.095 | $0.0108 | 106,300.0 | +0.00% |
| 2023-07 | $0.1247 | $0.095 | $0.0297 | 129,500.0 | +2.04% |
| 2023-06 | $0.1215 | $0.0926 | $0.0289 | 934,601.0 | -31.79% |
| 2023-05 | $0.1422 | $0.131 | $0.0112 | 609,426.0 | +21.88% |
| 2023-04 | $0.1242 | $0.1085 | $0.0157 | 511,157.0 | -16.10% |
| 2023-03 | $0.1604 | $0.1148 | $0.0456 | 1,257,676.0 | +6.71% |
| 2023-02 | $0.2153 | $0.1251 | $0.0902 | 810,402.0 | -38.98% |
| 2023-01 | $0.2169 | $0.1225 | $0.0944 | 845,293.0 | +64.00% |
17.63%
5.71%
자본화:
|
볼륨(24시간):