Stockscreener 앱 받기
0.45
2.90%
0.0127
Arizona Metals Corp 주식 (AZMCF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $0.4731 | $0.44 | $0.0331 | 182,757.0 | +2.90% |
| 2025-12-09 | $0.455 | $0.4283 | $0.0267 | 251,975.0 | -3.04% |
| 2025-12-08 | $0.50 | $0.4473 | $0.0527 | 134,107.0 | +0.96% |
| 2025-12-05 | $0.4742 | $0.4465 | $0.0277 | 230,286.0 | -3.52% |
| 2025-12-04 | $0.465 | $0.4485 | $0.0165 | 135,110.0 | +1.76% |
| 2025-12-03 | $0.4813 | $0.4428 | $0.0385 | 302,636.0 | -2.67% |
| 2025-12-02 | $0.47 | $0.425 | $0.045 | 597,630.0 | +7.72% |
| 2025-12-01 | $0.4354 | $0.376 | $0.0594 | 762,039.0 | +10.57% |
| 2025-11-28 | $0.4076 | $0.3923 | $0.0153 | 296,905.0 | +0.69% |
| 2025-11-26 | $0.4177 | $0.3621 | $0.0556 | 1,209,555.0 | +7.68% |
| 2025-11-25 | $0.385 | $0.362 | $0.023 | 497,292.0 | -3.98% |
| 2025-11-24 | $0.387 | $0.3725 | $0.0145 | 252,797.0 | +1.89% |
| 2025-11-21 | $0.376 | $0.362 | $0.014 | 656,026.0 | +2.33% |
| 2025-11-20 | $0.385 | $0.3606 | $0.0244 | 352,493.0 | -0.94% |
| 2025-11-19 | $0.395 | $0.365 | $0.03 | 395,880.0 | -6.19% |
Arizona Metals Corp 주식 (AZMCF) 연도별 가격 이력
이 심층 분석에서는 Arizona Metals Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AZMCF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arizona Metals Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arizona Metals Corp 주식 (AZMCF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.50 | $0.376 | $0.124 | 2,596,540.0 | +14.65% |
| 2025-11 | $0.4708 | $0.3606 | $0.1102 | 8,646,158.0 | -13.76% |
| 2025-10 | $0.6165 | $0.4327 | $0.1838 | 8,116,176.0 | -1.07% |
| 2025-09 | $0.6612 | $0.3758 | $0.2855 | 24,489,246.0 | -19.92% |
| 2025-08 | $0.65 | $0.4747 | $0.1753 | 7,239,518.0 | +2.83% |
| 2025-07 | $0.85 | $0.541 | $0.309 | 13,446,442.0 | -24.71% |
| 2025-06 | $1.11 | $0.675 | $0.435 | 9,240,007.0 | -16.22% |
| 2025-05 | $0.9656 | $0.8018 | $0.1638 | 2,788,158.0 | +6.88% |
| 2025-04 | $0.995 | $0.734 | $0.261 | 4,998,330.0 | -14.59% |
| 2025-03 | $1.23 | $0.905 | $0.324 | 5,514,530.0 | +6.59% |
| 2025-02 | $1.13 | $0.894 | $0.236 | 5,964,864.0 | -8.15% |
| 2025-01 | $1.13 | $0.9907 | $0.1393 | 4,378,955.0 | -11.30% |
Arizona Metals Corp 주식 (AZMCF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.50 | $1.05 | $0.45 | 7,339,796.0 | -25.17% |
| 2024-11 | $1.49 | $1.06 | $0.43 | 5,728,414.0 | +27.16% |
| 2024-10 | $1.30 | $1.01 | $0.29 | 5,097,284.0 | -0.34% |
| 2024-09 | $1.49 | $1.16 | $0.33 | 4,648,765.0 | -17.73% |
| 2024-08 | $1.50 | $1.24 | $0.26 | 2,966,817.0 | -2.08% |
| 2024-07 | $1.60 | $1.28 | $0.3225 | 3,775,014.0 | -0.70% |
| 2024-06 | $2.00 | $1.40 | $0.60 | 3,218,328.0 | -23.68% |
| 2024-05 | $1.97 | $1.45 | $0.52 | 5,325,702.0 | +13.10% |
| 2024-04 | $1.83 | $1.47 | $0.3644 | 5,061,606.0 | +15.27% |
| 2024-03 | $1.54 | $1.27 | $0.275 | 2,905,859.0 | +13.60% |
| 2024-02 | $1.56 | $1.21 | $0.3514 | 1,967,346.0 | -15.60% |
| 2024-01 | $1.90 | $1.45 | $0.45 | 2,783,590.0 | -17.83% |
Arizona Metals Corp 주식 (AZMCF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.96 | $1.50 | $0.4632 | 3,229,524.0 | +10.79% |
| 2023-11 | $1.92 | $1.48 | $0.44 | 4,035,580.0 | -12.57% |
| 2023-10 | $2.29 | $1.87 | $0.42 | 3,890,278.0 | -16.23% |
| 2023-09 | $2.45 | $1.81 | $0.6373 | 3,710,741.0 | +11.22% |
| 2023-08 | $2.32 | $2.00 | $0.32 | 1,998,538.0 | -10.87% |
| 2023-07 | $2.50 | $2.13 | $0.37 | 2,625,860.0 | -0.00% |
| 2023-06 | $2.66 | $2.29 | $0.37 | 2,312,037.0 | -7.26% |
| 2023-05 | $3.06 | $2.48 | $0.5795 | 1,571,766.0 | -15.93% |
| 2023-04 | $3.40 | $2.90 | $0.50 | 1,126,912.0 | -12.33% |
| 2023-03 | $3.53 | $2.99 | $0.54 | 1,117,488.0 | +3.86% |
| 2023-02 | $3.68 | $2.94 | $0.74 | 834,465.0 | +3.51% |
| 2023-01 | $3.48 | $2.95 | $0.531 | 808,948.0 | -1.26% |
0.58%
6.37%
자본화:
|
볼륨(24시간):