Stockscreener 앱 받기
0.233
2.06%
-0.00491
American Rare Earths Limited 주식 (ARRNF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $0.24 | $0.23 | $0.010 | 1,469,738.0 | -2.06% |
| 2025-09-04 | $0.245 | $0.23 | $0.015 | 1,629,995.0 | -0.87% |
| 2025-09-03 | $0.27 | $0.2327 | $0.0373 | 2,473,295.0 | -3.61% |
| 2025-09-02 | $0.30 | $0.227 | $0.073 | 1,818,754.0 | -1.39% |
| 2025-08-29 | $0.28 | $0.245 | $0.035 | 2,080,040.0 | -0.90% |
| 2025-08-28 | $0.2689 | $0.2425 | $0.0264 | 2,314,186.0 | +3.58% |
| 2025-08-27 | $0.26 | $0.24 | $0.02 | 727,207.0 | +2.07% |
| 2025-08-26 | $0.2479 | $0.2375 | $0.0104 | 1,223,822.0 | -1.63% |
| 2025-08-25 | $0.2695 | $0.2207 | $0.0488 | 1,670,738.0 | +2.00% |
| 2025-08-22 | $0.2461 | $0.2354 | $0.0107 | 1,099,133.0 | +1.39% |
| 2025-08-21 | $0.2659 | $0.2146 | $0.0513 | 1,243,401.0 | -0.76% |
| 2025-08-20 | $0.26 | $0.2326 | $0.0274 | 1,522,387.0 | -4.97% |
| 2025-08-19 | $0.265 | $0.249 | $0.016 | 1,863,842.0 | -2.15% |
| 2025-08-18 | $0.2756 | $0.25 | $0.0256 | 5,232,461.0 | +0.19% |
| 2025-08-15 | $0.27 | $0.247 | $0.023 | 2,223,449.0 | +3.24% |
| 2025-08-14 | $0.2573 | $0.2434 | $0.014 | 2,635,989.0 | -1.90% |
| 2025-08-13 | $0.29 | $0.25 | $0.04 | 2,645,127.0 | -2.32% |
| 2025-08-12 | $0.30 | $0.25 | $0.05 | 4,148,931.0 | -8.29% |
| 2025-08-11 | $0.3333 | $0.2805 | $0.0528 | 7,999,055.0 | -5.73% |
| 2025-08-08 | $0.40 | $0.28 | $0.12 | 8,191,574.0 | -9.23% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $0.30 | $0.227 | $0.073 | 8,861,520.0 | -7.72% |
| 2025-08 | $0.40 | $0.21 | $0.19 | 59,750,945.0 | +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% |
1.66%
0.34%
자본화:
|
볼륨(24시간):