Stockscreener 앱 받기
0.0425
0.54%
-0.00023
Azincourt Energy 주식 (AZURF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $0.0428 | $0.0308 | $0.012 | 224,166.0 | -0.16% |
| 2026-05-21 | $0.0425 | $0.0425 | $0.00 | 500.0 | +0.33% |
| 2026-05-20 | $0.0424 | $0.0424 | $0.00 | 666.0 | +4.95% |
| 2026-05-19 | $0.0404 | $0.0404 | $0.00 | 1,671.0 | -5.83% |
| 2026-05-18 | $0.055 | $0.0429 | $0.0121 | 1,458.0 | +0.47% |
| 2026-05-15 | $0.0427 | $0.0425 | $0.0002 | 1,707.0 | +4.15% |
| 2026-05-14 | $0.044 | $0.041 | $0.003 | 3,750.0 | -7.87% |
| 2026-05-08 | $0.0445 | $0.043 | $0.0015 | 2,666.0 | +4.71% |
| 2026-05-07 | $0.0425 | $0.0425 | $0.00 | 1,000.0 | -3.19% |
| 2026-05-06 | $0.0439 | $0.0439 | $0.00 | 2,316.0 | -8.16% |
| 2026-05-05 | $0.0478 | $0.041 | $0.0068 | 3,336.0 | +6.70% |
| 2026-05-04 | $0.0481 | $0.0436 | $0.0045 | 93,000.0 | +1.82% |
| 2026-05-01 | $0.044 | $0.044 | $0.00 | 7,500.0 | -6.18% |
| 2026-04-29 | $0.0469 | $0.0469 | $0.00 | 333.0 | +2.85% |
| 2026-04-28 | $0.0456 | $0.0434 | $0.0022 | 6,848.0 | +1.79% |
| 2026-04-27 | $0.0485 | $0.0448 | $0.0037 | 103,003.0 | -0.44% |
| 2026-04-24 | $0.0452 | $0.045 | $0.0002 | 29,991.0 | +5.39% |
Azincourt Energy 주식 (AZURF) 연도별 가격 이력
이 심층 분석에서는 Azincourt Energy 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AZURF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Azincourt Energy 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Azincourt Energy 주식 (AZURF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.055 | $0.0308 | $0.0242 | 343,736.0 | -9.45% |
| 2026-04 | $0.055 | $0.0402 | $0.0148 | 359,557.0 | +16.09% |
| 2026-03 | $0.057 | $0.0402 | $0.0168 | 268,855.0 | -14.95% |
| 2026-02 | $0.062 | $0.0434 | $0.0186 | 488,303.0 | -17.53% |
| 2026-01 | $0.0634 | $0.0503 | $0.0131 | 364,639.0 | +47.69% |
Azincourt Energy 주식 (AZURF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.084 | $0.0366 | $0.0474 | 950,341.5 | -47.58% |
| 2025-11 | $0.114 | $0.066 | $0.048 | 539,268.8 | -27.49% |
| 2025-10 | $0.12 | $0.0822 | $0.0378 | 533,839.0 | +12.50% |
| 2025-09 | $0.1044 | $0.0786 | $0.0258 | 790,457.7 | -0.65% |
| 2025-08 | $0.12 | $0.0888 | $0.0312 | 522,365.8 | +7.75% |
| 2025-07 | $0.117 | $0.0726 | $0.0444 | 739,577.3 | +17.36% |
| 2025-06 | $0.12 | $0.0678 | $0.0522 | 733,712.7 | -33.15% |
| 2025-05 | $0.15 | $0.0804 | $0.0696 | 1,215,420.5 | -9.50% |
| 2025-04 | $0.18 | $0.0834 | $0.0966 | 3,228,137.3 | -16.67% |
| 2025-03 | $0.198 | $0.06 | $0.138 | 1,852,854.0 | +120.18% |
| 2025-02 | $0.0864 | $0.048 | $0.0384 | 76,423.8 | -9.92% |
| 2025-01 | $0.078 | $0.0348 | $0.0432 | 583,083.5 | +49.38% |
Azincourt Energy 주식 (AZURF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0714 | $0.008 | $0.0634 | 326,730.0 | -38.98% |
| 2024-11 | $0.09 | $0.0486 | $0.0414 | 78,820.2 | -1.67% |
| 2024-10 | $0.0984 | $0.0076 | $0.0908 | 431,245.2 | +26.32% |
| 2024-09 | $0.0834 | $0.0498 | $0.0336 | 417,201.5 | -15.93% |
| 2024-08 | $0.108 | $0.0546 | $0.0534 | 448,121.5 | -23.65% |
| 2024-07 | $0.1224 | $0.0744 | $0.048 | 246,798.5 | -19.57% |
| 2024-06 | $0.15 | $0.0828 | $0.0672 | 332,924.0 | -16.36% |
| 2024-05 | $0.1404 | $0.0834 | $0.057 | 235,737.3 | +3.29% |
| 2024-04 | $0.174 | $0.0888 | $0.0852 | 423,399.8 | -4.91% |
| 2024-03 | $0.174 | $0.1254 | $0.0486 | 341,280.3 | -16.10% |
| 2024-02 | $0.225 | $0.153 | $0.072 | 467,076.3 | +0.75% |
| 2024-01 | $0.201 | $0.12 | $0.081 | 518,138.7 | +541.13% |
0.27%
0.34%
자본화:
|
볼륨(24시간):