Stockscreener 앱 받기
0.1365
0.37%
0.0005
Ares Strategic Mining 주식 (ARSMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-24 | $0.149 | $0.1325 | $0.0165 | 73,092.0 | +0.37% |
| 2025-04-04 | $0.1451 | $0.136 | $0.0091 | 204,467.0 | -1.75% |
| 2025-04-03 | $0.152 | $0.1384 | $0.0136 | 154,241.0 | -3.87% |
| 2025-04-02 | $0.15 | $0.1404 | $0.0096 | 116,740.0 | -0.35% |
| 2025-04-01 | $0.1445 | $0.1362 | $0.0083 | 50,160.0 | +7.51% |
| 2025-03-31 | $0.15 | $0.13 | $0.02 | 52,866.0 | -8.57% |
| 2025-03-28 | $0.1473 | $0.13 | $0.0173 | 61,699.0 | +5.00% |
| 2025-03-27 | $0.142 | $0.1233 | $0.0187 | 171,372.0 | -0.28% |
| 2025-03-26 | $0.1504 | $0.1297 | $0.0207 | 145,536.0 | +3.54% |
| 2025-03-25 | $0.14 | $0.1345 | $0.0055 | 57,111.0 | +1.77% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.152 | $0.1325 | $0.0195 | 598,700.0 | +1.56% |
| 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 | 4,724,244.0 | -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 | 1,445,619.0 | -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 | 2,213,615.0 | +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 | 1,359,345.0 | -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% |
0.67%
자본화:
|
볼륨(24시간):