Stockscreener 앱 받기
0.16
4.58%
0.007
Archer Materials Limited 주식 (ARRXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $0.17 | $0.1525 | $0.0175 | 78,190.0 | +4.58% |
| 2026-07-21 | $0.1612 | $0.1525 | $0.0087 | 184,023.0 | -1.29% |
| 2026-07-20 | $0.16 | $0.15 | $0.01 | 20,600.0 | -12.97% |
| 2026-07-16 | $0.19 | $0.175 | $0.015 | 46,384.0 | +1.42% |
| 2026-07-15 | $0.189 | $0.175 | $0.014 | 92,772.0 | -4.31% |
| 2026-07-14 | $0.20 | $0.1675 | $0.0325 | 132,650.0 | +4.86% |
| 2026-07-13 | $0.175 | $0.175 | $0.00 | 5,000.0 | -0.06% |
| 2026-07-10 | $0.1751 | $0.1751 | $0.00 | 200.0 | -16.62% |
| 2026-07-09 | $0.21 | $0.165 | $0.045 | 65,000.0 | +22.09% |
| 2026-07-08 | $0.20 | $0.1633 | $0.0367 | 263,700.0 | -8.99% |
| 2026-07-07 | $0.21 | $0.183 | $0.027 | 149,737.0 | -12.50% |
| 2026-07-06 | $0.2318 | $0.2104 | $0.0214 | 21,000.0 | -10.60% |
| 2026-07-02 | $0.2416 | $0.2098 | $0.0318 | 111,413.0 | -12.15% |
| 2026-07-01 | $0.29 | $0.22 | $0.07 | 318,431.0 | +19.57% |
| 2026-06-30 | $0.23 | $0.22 | $0.01 | 70,000.0 | -2.13% |
| 2026-06-29 | $0.235 | $0.2175 | $0.0175 | 28,000.0 | +0.26% |
| 2026-06-26 | $0.2344 | $0.2344 | $0.00 | 4,000.0 | -0.26% |
| 2026-06-25 | $0.235 | $0.22 | $0.015 | 16,000.0 | -2.08% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $0.29 | $0.15 | $0.14 | 1,489,100.0 | -30.43% |
| 2026-06 | $0.325 | $0.2175 | $0.1075 | 592,611.0 | -21.95% |
| 2026-05 | $0.30 | $0.20 | $0.10 | 964,613.0 | +33.95% |
| 2026-04 | $0.25 | $0.1994 | $0.0506 | 433,618.0 | -4.35% |
| 2026-03 | $0.2789 | $0.1829 | $0.096 | 215,342.0 | -8.95% |
| 2026-02 | $0.3053 | $0.2018 | $0.1035 | 533,192.0 | -7.84% |
| 2026-01 | $0.3253 | $0.202 | $0.1233 | 889,611.0 | +24.59% |
Archer Materials Limited 주식 (ARRXF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.2683 | $0.22 | $0.0483 | 676,966.0 | +1.54% |
| 2025-11 | $0.3589 | $0.2012 | $0.1577 | 2,055,913.0 | -19.18% |
| 2025-10 | $0.35 | $0.165 | $0.185 | 3,174,210.0 | +66.86% |
| 2025-09 | $0.2135 | $0.1398 | $0.0737 | 492,044.0 | +28.53% |
| 2025-08 | $0.2244 | $0.15 | $0.0744 | 287,651.0 | -19.09% |
| 2025-07 | $0.22 | $0.14 | $0.08 | 270,640.0 | +23.11% |
| 2025-06 | $0.225 | $0.125 | $0.10 | 725,025.0 | -29.46% |
| 2025-05 | $0.2135 | $0.1412 | $0.0723 | 383,734.0 | +26.26% |
| 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 | 2,844,747.0 | -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% |
0.27%
0.34%
자본화:
|
볼륨(24시간):