Stockscreener 앱 받기
0.255
4.14%
-0.011
American Rare Earths Limited 주식 (ARRNF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-19 | $0.2775 | $0.2351 | $0.0424 | 1,041,371.0 | -4.14% |
| 2025-12-09 | $0.2943 | $0.2353 | $0.059 | 1,408,709.0 | +1.33% |
| 2025-12-08 | $0.27 | $0.26 | $0.01 | 449,704.0 | +0.34% |
| 2025-12-05 | $0.275 | $0.26 | $0.015 | 1,080,203.0 | -1.99% |
| 2025-12-04 | $0.27 | $0.2585 | $0.0115 | 809,984.0 | -0.74% |
| 2025-12-03 | $0.27 | $0.2561 | $0.0139 | 894,886.0 | +1.47% |
| 2025-12-02 | $0.2699 | $0.2541 | $0.0158 | 1,044,760.0 | +3.78% |
| 2025-12-01 | $0.2857 | $0.2554 | $0.0304 | 916,320.0 | -3.46% |
| 2025-11-28 | $0.28 | $0.2527 | $0.0273 | 712,988.0 | +1.73% |
| 2025-11-26 | $0.2719 | $0.255 | $0.0169 | 747,547.0 | +0.00% |
| 2025-11-25 | $0.273 | $0.2512 | $0.0218 | 840,576.0 | -1.52% |
| 2025-11-24 | $0.2877 | $0.256 | $0.0317 | 1,478,441.0 | -0.38% |
| 2025-11-21 | $0.2819 | $0.2505 | $0.0314 | 1,485,084.0 | -1.96% |
| 2025-11-20 | $0.30 | $0.27 | $0.03 | 1,195,141.0 | -9.90% |
| 2025-11-19 | $0.30 | $0.2724 | $0.0277 | 1,519,756.0 | +6.76% |
American Rare Earths Limited 주식 (ARRNF) 연도별 가격 이력
이 심층 분석에서는 American Rare Earths Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARRNF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Rare Earths Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Rare Earths Limited 주식 (ARRNF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.2943 | $0.2351 | $0.0592 | 7,645,937.0 | -3.59% |
| 2025-11 | $0.3355 | $0.2448 | $0.0907 | 23,681,828.0 | -14.96% |
| 2025-10 | $0.775 | $0.2665 | $0.5085 | 140,400,966.0 | +13.93% |
| 2025-09 | $0.30 | $0.20 | $0.10 | 63,163,122.0 | +8.12% |
| 2025-08 | $0.40 | $0.21 | $0.19 | 67,766,938.0 | +14.77% |
| 2025-07 | $0.49 | $0.14 | $0.35 | 55,668,762.0 | +35.72% |
| 2025-06 | $0.2002 | $0.1449 | $0.0553 | 9,607,825.0 | -5.87% |
| 2025-05 | $0.2002 | $0.1485 | $0.0517 | 8,850,403.0 | -8.53% |
| 2025-04 | $0.2299 | $0.1404 | $0.0895 | 14,305,241.0 | +4.58% |
| 2025-03 | $0.2189 | $0.162 | $0.0569 | 7,205,780.0 | -5.26% |
| 2025-02 | $0.2134 | $0.1706 | $0.0428 | 9,169,012.0 | +1.66% |
| 2025-01 | $0.2044 | $0.1507 | $0.0537 | 5,617,339.0 | +10.27% |
American Rare Earths Limited 주식 (ARRNF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.2035 | $0.1606 | $0.0429 | 10,901,085.0 | -7.43% |
| 2024-11 | $0.225 | $0.1573 | $0.0677 | 9,197,491.0 | +4.37% |
| 2024-10 | $0.24 | $0.17 | $0.07 | 8,800,045.0 | -17.56% |
| 2024-09 | $0.2189 | $0.1656 | $0.0533 | 5,940,274.0 | +13.16% |
| 2024-08 | $0.21 | $0.1656 | $0.0444 | 8,410,414.0 | +4.57% |
| 2024-07 | $0.35 | $0.1683 | $0.1817 | 14,619,292.0 | -5.72% |
| 2024-06 | $0.22 | $0.161 | $0.059 | 8,631,032.0 | -2.17% |
| 2024-05 | $0.23 | $0.16 | $0.07 | 7,426,298.0 | +9.44% |
| 2024-04 | $0.23 | $0.1321 | $0.0979 | 26,482,198.0 | +13.95% |
| 2024-03 | $0.23 | $0.15 | $0.08 | 47,371,633.0 | -4.38% |
| 2024-02 | $0.365 | $0.085 | $0.28 | 96,905,655.0 | +65.20% |
| 2024-01 | $0.134 | $0.0809 | $0.0531 | 1,367,604.0 | -16.67% |
American Rare Earths Limited 주식 (ARRNF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.13 | $0.085 | $0.045 | 1,218,711.0 | +9.09% |
| 2023-11 | $0.12 | $0.08 | $0.04 | 133,608.0 | +37.50% |
| 2023-10 | $0.10 | $0.075 | $0.025 | 631,839.0 | -13.51% |
| 2023-09 | $0.11 | $0.07 | $0.04 | 452,937.0 | +1.65% |
| 2023-08 | $0.13 | $0.08 | $0.05 | 797,414.0 | -30.75% |
| 2023-07 | $0.14 | $0.10 | $0.04 | 1,615,140.0 | +31.40% |
| 2023-06 | $0.1147 | $0.08 | $0.0347 | 1,924,958.0 | +0.00% |
| 2023-05 | $0.1533 | $0.0975 | $0.0558 | 994,851.0 | -25.93% |
| 2023-04 | $0.16 | $0.135 | $0.025 | 594,659.0 | -11.76% |
| 2023-03 | $0.18 | $0.13 | $0.05 | 610,566.0 | -4.49% |
| 2023-02 | $0.2269 | $0.1515 | $0.0754 | 621,514.0 | -12.22% |
| 2023-01 | $0.185 | $0.131 | $0.054 | 808,682.0 | +34.44% |
5.71%
0.34%
자본화:
|
볼륨(24시간):