Stockscreener 앱 받기
0.0305
7.85%
-0.0026
Bayhorse Silver Inc 주식 (BHSIF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $0.0332 | $0.0305 | $0.00268 | 58,000.0 | -7.85% |
| 2025-05-23 | $0.0331 | $0.0295 | $0.00362 | 117,400.0 | +12.78% |
| 2025-05-22 | $0.0294 | $0.0286 | $0.00075 | 123,432.0 | +0.17% |
| 2025-05-21 | $0.0319 | $0.0293 | $0.0026 | 40,803.0 | -3.19% |
| 2025-05-20 | $0.0303 | $0.0279 | $0.00237 | 69,600.0 | +4.55% |
| 2025-05-19 | $0.0291 | $0.0279 | $0.0012 | 110,000.0 | -6.46% |
| 2025-05-16 | $0.0362 | $0.0291 | $0.0071 | 63,600.0 | -4.48% |
| 2025-05-15 | $0.0331 | $0.03 | $0.0031 | 679,000.0 | +7.11% |
| 2025-05-14 | $0.0321 | $0.0303 | $0.00185 | 63,700.0 | -0.82% |
| 2025-05-13 | $0.0319 | $0.028 | $0.00395 | 528,600.0 | +3.39% |
| 2025-05-12 | $0.0324 | $0.0281 | $0.00432 | 796,700.0 | +2.08% |
| 2025-05-09 | $0.0289 | $0.0281 | $0.0008 | 151,000.0 | +1.76% |
| 2025-05-08 | $0.0349 | $0.0279 | $0.007 | 233,099.0 | -0.35% |
| 2025-05-07 | $0.03 | $0.0285 | $0.0015 | 69,730.0 | -2.06% |
| 2025-05-06 | $0.0349 | $0.0291 | $0.00582 | 196,262.0 | -8.63% |
| 2025-05-05 | $0.0319 | $0.0288 | $0.00305 | 28,250.0 | +8.30% |
| 2025-05-02 | $0.031 | $0.0291 | $0.0019 | 133,600.0 | -8.38% |
| 2025-05-01 | $0.0321 | $0.0291 | $0.003 | 73,796.0 | +0.31% |
| 2025-04-30 | $0.032 | $0.032 | $0.00 | 12,000.0 | +0.00% |
Bayhorse Silver Inc 주식 (BHSIF) 연도별 가격 이력
이 심층 분석에서는 Bayhorse Silver Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BHSIF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bayhorse Silver Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bayhorse Silver Inc 주식 (BHSIF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.0362 | $0.0279 | $0.0083 | 3,536,572.0 | -4.69% |
| 2025-04 | $0.0418 | $0.025 | $0.0168 | 7,116,251.0 | +8.44% |
| 2025-03 | $0.0456 | $0.024 | $0.0216 | 6,336,478.0 | -32.47% |
| 2025-02 | $0.0538 | $0.0376 | $0.0162 | 3,917,317.0 | -8.96% |
| 2025-01 | $0.0594 | $0.028 | $0.0314 | 4,297,726.0 | -13.20% |
Bayhorse Silver Inc 주식 (BHSIF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0675 | $0.0248 | $0.0427 | 7,273,679.0 | +58.50% |
| 2024-11 | $0.0395 | $0.0234 | $0.0161 | 1,743,179.0 | +22.15% |
| 2024-10 | $0.0397 | $0.027 | $0.0127 | 1,548,324.0 | -17.43% |
| 2024-09 | $0.0415 | $0.0292 | $0.0123 | 1,239,458.0 | -6.67% |
| 2024-08 | $0.049 | $0.0208 | $0.0282 | 2,724,174.0 | -13.39% |
| 2024-07 | $0.0625 | $0.04 | $0.0225 | 681,516.0 | -26.86% |
| 2024-06 | $0.0616 | $0.0404 | $0.0212 | 4,734,739.0 | +5.41% |
| 2024-05 | $0.0774 | $0.0501 | $0.0273 | 3,343,204.0 | +1.74% |
| 2024-04 | $0.064 | $0.0461 | $0.0179 | 4,334,435.0 | +0.36% |
| 2024-03 | $0.0644 | $0.0363 | $0.0281 | 6,504,266.0 | +43.79% |
| 2024-02 | $0.0436 | $0.0258 | $0.0178 | 910,581.0 | +0.66% |
| 2024-01 | $0.057 | $0.0322 | $0.0248 | 4,480,452.0 | -22.29% |
Bayhorse Silver Inc 주식 (BHSIF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0605 | $0.0313 | $0.0292 | 17,563,455.0 | +19.85% |
| 2023-11 | $0.065 | $0.009 | $0.056 | 12,043,834.0 | +181.38% |
| 2023-10 | $0.0147 | $0.0077 | $0.007 | 2,176,745.0 | +28.32% |
| 2023-09 | $0.015 | $0.0076 | $0.0074 | 812,838.0 | +13.00% |
| 2023-08 | $0.0188 | $0.00845 | $0.0104 | 2,520,932.0 | -37.50% |
| 2023-07 | $0.019 | $0.006 | $0.013 | 833,688.0 | +14.29% |
| 2023-06 | $0.021 | $0.0115 | $0.0095 | 1,962,204.0 | -24.73% |
| 2023-05 | $0.0226 | $0.0139 | $0.0087 | 2,567,553.0 | -10.45% |
| 2023-04 | $0.037 | $0.0177 | $0.0193 | 2,822,941.0 | +1.32% |
| 2023-03 | $0.0247 | $0.02 | $0.0047 | 3,131,163.0 | +0.99% |
| 2023-02 | $0.0343 | $0.0203 | $0.014 | 1,744,170.0 | -30.12% |
| 2023-01 | $0.0335 | $0.0248 | $0.0087 | 1,566,532.0 | -2.01% |
0.56%
0.34%
자본화:
|
볼륨(24시간):