Stockscreener 앱 받기
0.3629
8.13%
-0.0321
시간 외 거래:
.36
-0.0029
-0.80%
Ares Strategic Mining 주식 (ARSMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-04 | $0.3875 | $0.3581 | $0.0294 | 413,608.0 | -8.13% |
| 2026-02-24 | $0.40 | $0.369 | $0.031 | 389,357.0 | +6.45% |
| 2026-02-23 | $0.39 | $0.36 | $0.03 | 375,396.0 | -0.62% |
| 2026-02-20 | $0.3854 | $0.36 | $0.0254 | 469,945.0 | +0.78% |
| 2026-02-19 | $0.40 | $0.3615 | $0.0385 | 554,035.0 | -4.49% |
| 2026-02-18 | $0.40 | $0.3439 | $0.0561 | 713,045.0 | +8.47% |
| 2026-02-17 | $0.3576 | $0.32 | $0.0376 | 437,225.0 | +6.21% |
| 2026-02-13 | $0.3459 | $0.3294 | $0.0165 | 411,198.0 | -0.97% |
| 2026-02-12 | $0.382 | $0.3347 | $0.0473 | 560,268.0 | -7.36% |
| 2026-02-11 | $0.3847 | $0.361 | $0.0237 | 375,166.0 | +0.69% |
| 2026-02-10 | $0.3794 | $0.3404 | $0.039 | 222,410.0 | +2.33% |
| 2026-02-09 | $0.3831 | $0.3501 | $0.033 | 697,281.0 | -2.09% |
| 2026-02-06 | $0.3674 | $0.308 | $0.0594 | 634,994.0 | +14.04% |
| 2026-02-05 | $0.345 | $0.31 | $0.035 | 1,347,497.0 | -4.78% |
| 2026-02-04 | $0.3695 | $0.33 | $0.0395 | 1,623,542.0 | -6.08% |
| 2026-02-03 | $0.39 | $0.35 | $0.04 | 1,401,356.0 | -2.22% |
Ares Strategic Mining 주식 (ARSMF) 연도별 가격 이력
이 심층 분석에서는 Ares Strategic Mining 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARSMF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ares Strategic Mining 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ares Strategic Mining 주식 (ARSMF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $0.3875 | $0.3581 | $0.0294 | 836,716.0 | -8.13% |
| 2026-02 | $0.428 | $0.308 | $0.12 | 11,739,204.0 | -2.06% |
| 2026-01 | $0.58 | $0.31 | $0.27 | 28,722,137.0 | +27.42% |
Ares Strategic Mining 주식 (ARSMF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.45 | $0.30 | $0.15 | 9,425,547.0 | -8.71% |
| 2025-11 | $0.3547 | $0.2701 | $0.0846 | 12,608,363.0 | +13.21% |
| 2025-10 | $0.7483 | $0.2145 | $0.5338 | 62,512,588.0 | +35.04% |
| 2025-09 | $0.25 | $0.1591 | $0.0909 | 5,051,988.0 | +23.87% |
| 2025-08 | $0.225 | $0.17 | $0.055 | 3,213,059.0 | -0.37% |
| 2025-07 | $0.237 | $0.1653 | $0.0717 | 7,307,155.0 | -16.74% |
| 2025-06 | $0.26 | $0.184 | $0.076 | 6,898,998.0 | +28.51% |
| 2025-05 | $0.2571 | $0.1168 | $0.1403 | 7,430,536.0 | +28.44% |
| 2025-04 | $0.155 | $0.126 | $0.029 | 1,685,056.0 | +1.79% |
| 2025-03 | $0.1504 | $0.098 | $0.0524 | 2,919,478.0 | +19.47% |
| 2025-02 | $0.12 | $0.10 | $0.02 | 3,013,615.0 | +5.24% |
| 2025-01 | $0.151 | $0.10 | $0.051 | 4,713,648.0 | -27.08% |
Ares Strategic Mining 주식 (ARSMF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.16 | $0.114 | $0.046 | 4,470,049.0 | +21.42% |
| 2024-11 | $0.127 | $0.088 | $0.039 | 2,847,710.0 | +20.97% |
| 2024-10 | $0.14 | $0.094 | $0.046 | 1,685,338.0 | -21.39% |
| 2024-09 | $0.143 | $0.1102 | $0.0328 | 1,806,634.0 | +4.38% |
| 2024-08 | $0.1379 | $0.11 | $0.0279 | 1,404,361.0 | -8.13% |
| 2024-07 | $0.15 | $0.115 | $0.035 | 2,902,735.0 | +9.67% |
| 2024-06 | $0.148 | $0.11 | $0.038 | 1,661,975.0 | -3.23% |
| 2024-05 | $0.1658 | $0.1101 | $0.0557 | 3,834,832.0 | -15.93% |
| 2024-04 | $0.16 | $0.13 | $0.03 | 2,214,115.0 | +0.89% |
| 2024-03 | $0.15 | $0.1179 | $0.0321 | 2,040,602.0 | +10.76% |
| 2024-02 | $0.17 | $0.1211 | $0.0489 | 1,987,259.0 | -5.51% |
| 2024-01 | $0.17 | $0.1215 | $0.0485 | 1,359,495.0 | -9.87% |
0.27%
0.34%
자본화:
|
볼륨(24시간):