Stockscreener 앱 받기
0.169
1.26%
-0.00115
American Rare Earths Limited 주식 (ARRNF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $0.171 | $0.1613 | $0.0097 | 44,482.0 | -0.68% |
| 2025-05-23 | $0.174 | $0.1651 | $0.0089 | 210,815.0 | +0.29% |
| 2025-05-22 | $0.173 | $0.166 | $0.007 | 161,135.0 | +0.25% |
| 2025-05-21 | $0.1779 | $0.1642 | $0.0137 | 293,362.0 | -1.14% |
| 2025-05-20 | $0.1777 | $0.1688 | $0.0089 | 82,109.0 | +2.07% |
| 2025-05-19 | $0.175 | $0.1645 | $0.0105 | 451,206.0 | -2.70% |
| 2025-05-16 | $0.1826 | $0.1485 | $0.0341 | 571,171.0 | +5.42% |
| 2025-05-15 | $0.1799 | $0.161 | $0.0189 | 851,836.0 | -5.90% |
| 2025-05-14 | $0.1786 | $0.16 | $0.0186 | 1,489,269.0 | -2.55% |
| 2025-05-13 | $0.2002 | $0.1618 | $0.0384 | 286,229.0 | -1.44% |
| 2025-05-12 | $0.184 | $0.175 | $0.009 | 222,677.0 | +0.50% |
| 2025-05-09 | $0.185 | $0.1795 | $0.0055 | 626,336.0 | -1.64% |
| 2025-05-08 | $0.194 | $0.18 | $0.014 | 185,126.0 | +0.77% |
| 2025-05-07 | $0.193 | $0.181 | $0.012 | 129,777.0 | -2.10% |
| 2025-05-06 | $0.1948 | $0.181 | $0.0138 | 244,297.0 | -2.37% |
| 2025-05-05 | $0.19 | $0.175 | $0.015 | 166,429.0 | +3.83% |
| 2025-05-02 | $0.19 | $0.18 | $0.01 | 273,875.0 | -0.81% |
| 2025-05-01 | $0.19 | $0.18 | $0.01 | 691,410.0 | -1.99% |
| 2025-04-30 | $0.20 | $0.1801 | $0.0199 | 313,127.0 | +2.43% |
| 2025-04-29 | $0.1925 | $0.1825 | $0.01 | 168,567.0 | -3.27% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.2002 | $0.1485 | $0.0517 | 6,981,541.0 | -10.23% |
| 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 | 5,433,543.0 | +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% |
6.02%
4.41%
자본화:
|
볼륨(24시간):