Stockscreener 앱 받기
0.0284
29.11%
-0.0116
시간 외 거래:
.08
0.0516
+182.14%
Anson Resources Limited 주식 (ANSNF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $0.0338 | $0.0217 | $0.0121 | 52,500.0 | -29.11% |
| 2026-04-01 | $0.04 | $0.04 | $0.00 | 25,000.0 | -11.11% |
| 2026-03-26 | $0.045 | $0.045 | $0.00 | 15,000.0 | +0.00% |
| 2026-03-25 | $0.0519 | $0.045 | $0.0069 | 20,000.0 | +10.84% |
| 2026-03-24 | $0.0406 | $0.039 | $0.0016 | 208,710.0 | +5.45% |
| 2026-03-23 | $0.0385 | $0.0267 | $0.0118 | 10,260.0 | -3.75% |
| 2026-03-20 | $0.04 | $0.0394 | $0.0006 | 1,300.0 | -9.09% |
| 2026-03-18 | $0.044 | $0.035 | $0.009 | 196,000.0 | +12.82% |
| 2026-03-17 | $0.045 | $0.039 | $0.006 | 178,205.0 | -21.84% |
| 2026-03-16 | $0.0499 | $0.0425 | $0.0074 | 4,300.0 | +34.86% |
| 2026-03-13 | $0.0431 | $0.037 | $0.0061 | 108,245.0 | -30.45% |
| 2026-03-12 | $0.0532 | $0.05 | $0.0032 | 29,590.0 | +6.40% |
| 2026-03-11 | $0.05 | $0.0453 | $0.0047 | 20,500.0 | +12.36% |
| 2026-03-10 | $0.0539 | $0.0435 | $0.0104 | 36,260.0 | -7.48% |
| 2026-03-05 | $0.0481 | $0.04 | $0.0081 | 83,750.0 | +13.98% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $0.04 | $0.0217 | $0.0183 | 130,000.0 | -36.99% |
| 2026-03 | $0.0539 | $0.0267 | $0.0272 | 947,420.0 | -10.00% |
| 2026-02 | $0.05 | $0.05 | $0.00 | 56,500.0 | +1.62% |
| 2026-01 | $0.0611 | $0.0471 | $0.014 | 781,301.0 | +5.82% |
Anson Resources Limited 주식 (ANSNF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0615 | $0.04 | $0.0215 | 1,401,788.0 | -28.57% |
| 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% |
4.70%
21.98%
자본화:
|
볼륨(24시간):