Stockscreener 앱 받기
0.15
2.11%
0.0031
Ares Strategic Mining 주식 (ARSMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.152 | $0.145 | $0.007 | 106,000.0 | +2.11% |
| 2025-05-15 | $0.1475 | $0.1421 | $0.00544 | 71,817.0 | +4.18% |
| 2025-05-14 | $0.1475 | $0.14 | $0.0075 | 189,817.0 | -1.57% |
| 2025-05-13 | $0.145 | $0.1363 | $0.0087 | 310,450.0 | -0.17% |
| 2025-05-12 | $0.149 | $0.1345 | $0.0145 | 8,123.0 | +2.65% |
| 2025-05-09 | $0.145 | $0.13 | $0.015 | 195,703.0 | +5.83% |
| 2025-05-08 | $0.133 | $0.1321 | $0.0009 | 33,205.0 | +1.62% |
| 2025-05-07 | $0.133 | $0.126 | $0.007 | 80,296.0 | -0.08% |
| 2025-05-06 | $0.14 | $0.1301 | $0.0099 | 13,351.0 | -1.81% |
| 2025-05-05 | $0.1401 | $0.13 | $0.0101 | 87,376.0 | -5.30% |
| 2025-05-02 | $0.152 | $0.1305 | $0.0215 | 220,743.0 | -6.72% |
| 2025-05-01 | $0.15 | $0.1168 | $0.0332 | 602,278.0 | +9.65% |
| 2025-04-30 | $0.143 | $0.1351 | $0.00794 | 4,059.0 | +3.05% |
| 2025-04-29 | $0.143 | $0.1319 | $0.0111 | 96,849.0 | -0.56% |
| 2025-04-28 | $0.1378 | $0.13 | $0.0078 | 111,780.0 | -1.11% |
| 2025-04-25 | $0.143 | $0.13 | $0.013 | 52,972.0 | -2.15% |
| 2025-04-24 | $0.149 | $0.1325 | $0.0165 | 149,572.0 | -4.06% |
| 2025-04-23 | $0.149 | $0.1399 | $0.0091 | 59,730.0 | +1.70% |
| 2025-04-22 | $0.145 | $0.14 | $0.005 | 55,167.0 | -4.46% |
| 2025-04-21 | $0.15 | $0.1366 | $0.0134 | 42,816.0 | +3.14% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.152 | $0.1168 | $0.0352 | 1,919,159.0 | +9.65% |
| 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% |
4.39%
10.85%
자본화:
|
볼륨(24시간):