Stockscreener 앱 받기
0.1698
30.52%
-0.0746
Ares Strategic Mining 주식 (ARSMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-18 | $0.1886 | $0.1655 | $0.0231 | 690,532.0 | -0.15% |
| 2025-07-17 | $0.187 | $0.1653 | $0.0217 | 891,670.0 | -5.06% |
| 2025-07-16 | $0.209 | $0.176 | $0.033 | 336,524.0 | -1.88% |
| 2025-07-15 | $0.2198 | $0.17 | $0.0498 | 1,948,441.0 | -15.70% |
| 2025-07-14 | $0.22 | $0.214 | $0.006 | 169,210.0 | -1.59% |
| 2025-07-11 | $0.2347 | $0.2101 | $0.0246 | 394,267.0 | -0.90% |
| 2025-07-10 | $0.2253 | $0.2165 | $0.0088 | 178,790.0 | -0.45% |
| 2025-07-09 | $0.228 | $0.22 | $0.008 | 139,780.0 | -0.06% |
| 2025-07-08 | $0.232 | $0.2155 | $0.0165 | 225,955.0 | -1.27% |
| 2025-07-07 | $0.2319 | $0.196 | $0.0359 | 263,151.0 | +0.87% |
| 2025-07-03 | $0.229 | $0.2155 | $0.0135 | 183,505.0 | -0.87% |
| 2025-07-02 | $0.235 | $0.2245 | $0.0105 | 137,219.0 | -3.09% |
| 2025-07-01 | $0.237 | $0.229 | $0.008 | 139,994.0 | +3.28% |
| 2025-06-30 | $0.242 | $0.22 | $0.022 | 65,459.0 | +3.83% |
| 2025-06-27 | $0.225 | $0.215 | $0.01 | 133,493.0 | -0.75% |
| 2025-06-26 | $0.2212 | $0.21 | $0.0112 | 222,143.0 | -0.07% |
| 2025-06-25 | $0.2214 | $0.215 | $0.00635 | 142,362.0 | +0.34% |
| 2025-06-24 | $0.2314 | $0.206 | $0.0254 | 60,319.0 | -0.16% |
| 2025-06-23 | $0.24 | $0.209 | $0.031 | 128,129.0 | +4.16% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $0.237 | $0.1653 | $0.0717 | 6,389,620.0 | -24.82% |
| 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 | +5.29% |
| 2025-01 | $0.151 | $0.10 | $0.051 | 4,602,808.0 | -27.11% |
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 | -8.12% |
| 2024-07 | $0.15 | $0.115 | $0.035 | 2,902,735.0 | +9.66% |
| 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 | +0.92% |
| 2024-03 | $0.15 | $0.1179 | $0.0321 | 2,040,602.0 | +10.73% |
| 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% |
Ares Strategic Mining 주식 (ARSMF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.16 | $0.11 | $0.05 | 1,984,015.0 | +6.90% |
| 2023-11 | $0.1664 | $0.105 | $0.0614 | 1,092,931.0 | +20.83% |
| 2023-10 | $0.2036 | $0.09 | $0.1136 | 367,563.0 | -10.38% |
| 2023-09 | $0.175 | $0.13 | $0.045 | 362,350.0 | -9.00% |
| 2023-08 | $0.194 | $0.125 | $0.069 | 1,948,955.0 | -17.47% |
| 2023-07 | $0.20 | $0.1638 | $0.0362 | 792,669.0 | -3.10% |
| 2023-06 | $0.21 | $0.1195 | $0.0905 | 1,013,868.0 | +7.60% |
| 2023-05 | $0.207 | $0.144 | $0.063 | 2,023,179.0 | +6.88% |
| 2023-04 | $0.20 | $0.074 | $0.126 | 2,219,698.0 | +69.67% |
| 2023-03 | $0.1114 | $0.072 | $0.0394 | 1,873,537.0 | -10.84% |
| 2023-02 | $0.164 | $0.083 | $0.081 | 4,244,838.0 | -29.30% |
| 2023-01 | $0.2224 | $0.11 | $0.1124 | 1,916,504.0 | -14.51% |
0.76%
5.71%
자본화:
|
볼륨(24시간):