Stockscreener 앱 받기
0.1994
7.78%
0.0144
시간 외 거래:
.26
0.0606
+30.39%
Archer Materials Limited 주식 (ARRXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-18 | $0.21 | $0.19 | $0.02 | 31,000.0 | +7.78% |
| 2025-07-17 | $0.21 | $0.185 | $0.025 | 14,000.0 | -0.67% |
| 2025-07-15 | $0.189 | $0.1863 | $0.00275 | 6,500.0 | -6.40% |
| 2025-07-14 | $0.2185 | $0.199 | $0.0195 | 60,001.0 | +1.03% |
| 2025-07-11 | $0.20 | $0.197 | $0.00305 | 8,174.0 | +13.19% |
| 2025-07-10 | $0.2099 | $0.174 | $0.0359 | 12,100.0 | +0.14% |
| 2025-07-09 | $0.1738 | $0.1738 | $0.00 | 1,000.0 | -6.08% |
| 2025-07-08 | $0.1882 | $0.17 | $0.0182 | 1,700.0 | +15.62% |
| 2025-07-07 | $0.1791 | $0.16 | $0.0191 | 5,430.0 | +8.99% |
| 2025-07-02 | $0.1871 | $0.14 | $0.0471 | 20,250.0 | -5.29% |
| 2025-07-01 | $0.155 | $0.155 | $0.00 | 20,000.0 | +2.96% |
| 2025-06-30 | $0.1506 | $0.14 | $0.0106 | 10,800.0 | +20.44% |
| 2025-06-26 | $0.1798 | $0.125 | $0.0548 | 480,350.0 | -21.88% |
| 2025-06-25 | $0.16 | $0.16 | $0.00 | 295.0 | +14.29% |
| 2025-06-24 | $0.145 | $0.14 | $0.005 | 20,176.0 | -15.15% |
Archer Materials Limited 주식 (ARRXF) 연도별 가격 이력
이 심층 분석에서는 Archer Materials Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARRXF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Archer Materials Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Archer Materials Limited 주식 (ARRXF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $0.2185 | $0.14 | $0.0785 | 211,155.0 | +32.45% |
| 2025-06 | $0.225 | $0.125 | $0.10 | 725,025.0 | -29.47% |
| 2025-05 | $0.2135 | $0.1412 | $0.0723 | 383,734.0 | +26.23% |
| 2025-04 | $0.1988 | $0.123 | $0.0758 | 830,575.0 | -9.81% |
| 2025-03 | $0.22 | $0.1517 | $0.0683 | 623,683.0 | -6.25% |
| 2025-02 | $0.2721 | $0.1845 | $0.0876 | 741,692.0 | -15.43% |
| 2025-01 | $0.3813 | $0.2166 | $0.1647 | 2,879,905.0 | -35.91% |
Archer Materials Limited 주식 (ARRXF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.3536 | $0.15 | $0.2036 | 7,098,259.0 | +72.89% |
| 2024-11 | $0.2908 | $0.18 | $0.1108 | 42,329.0 | +31.47% |
| 2024-10 | $0.2125 | $0.1494 | $0.0631 | 56,036.0 | -4.06% |
| 2024-09 | $0.1966 | $0.1148 | $0.0818 | 10,768.0 | +7.60% |
| 2024-08 | $0.2159 | $0.1326 | $0.0833 | 100,937.0 | -34.72% |
| 2024-07 | $0.3782 | $0.18 | $0.1982 | 40,004.0 | -11.05% |
| 2024-06 | $0.295 | $0.1967 | $0.0983 | 27,225.0 | -6.87% |
| 2024-05 | $0.3517 | $0.2417 | $0.11 | 12,544.0 | -14.06% |
| 2024-04 | $0.37 | $0.255 | $0.115 | 50,389.0 | -13.51% |
| 2024-03 | $0.39 | $0.25 | $0.14 | 32,760.0 | +59.07% |
| 2024-02 | $0.30 | $0.21 | $0.09 | 35,223.0 | +13.69% |
| 2024-01 | $0.2825 | $0.175 | $0.1075 | 32,365.0 | -18.16% |
Archer Materials Limited 주식 (ARRXF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.27 | $0.23 | $0.04 | 43,567.0 | -9.09% |
| 2023-11 | $0.275 | $0.25 | $0.025 | 9,845.0 | +5.77% |
| 2023-10 | $0.28 | $0.245 | $0.035 | 16,670.0 | -12.61% |
| 2023-09 | $0.33 | $0.28 | $0.05 | 20,892.0 | -12.50% |
| 2023-08 | $0.3675 | $0.2915 | $0.076 | 15,801.0 | -5.56% |
| 2023-07 | $0.405 | $0.36 | $0.045 | 1,975.0 | -8.52% |
| 2023-06 | $0.505 | $0.341 | $0.164 | 75,001.0 | +0.90% |
| 2023-05 | $0.415 | $0.235 | $0.18 | 213,932.0 | +44.98% |
| 2023-04 | $0.31 | $0.26 | $0.05 | 27,256.0 | -6.43% |
| 2023-03 | $0.355 | $0.28 | $0.075 | 12,349.0 | -20.19% |
| 2023-02 | $0.457 | $0.345 | $0.112 | 34,783.0 | -17.23% |
| 2023-01 | $0.47 | $0.395 | $0.075 | 14,513.0 | +2.41% |
3.99%
3.17%
자본화:
|
볼륨(24시간):