Stockscreener 앱 받기
0.0653
25.97%
0.0135
시간 외 거래:
.02
-0.0453
-69.35%
Chakana Copper Corp 주식 (CHKKF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $0.0653 | $0.0653 | $0.00 | 200.0 | +25.97% |
| 2025-05-23 | $0.0523 | $0.0479 | $0.00436 | 41,100.0 | +4.02% |
| 2025-05-21 | $0.052 | $0.0442 | $0.0078 | 73,600.0 | -6.04% |
| 2025-05-20 | $0.053 | $0.0462 | $0.0068 | 19,650.0 | +14.97% |
| 2025-05-16 | $0.0461 | $0.0461 | $0.00 | 1,000.0 | +1.32% |
| 2025-05-15 | $0.0464 | $0.0455 | $0.0009 | 9,121.0 | -9.00% |
| 2025-05-12 | $0.0535 | $0.05 | $0.0035 | 30,000.0 | -12.13% |
| 2025-05-09 | $0.057 | $0.0535 | $0.0035 | 85,500.0 | +6.36% |
| 2025-05-08 | $0.0535 | $0.0535 | $0.00 | 62,200.0 | -8.94% |
| 2025-05-07 | $0.0588 | $0.0588 | $0.00 | 6,434.0 | +0.86% |
| 2025-05-05 | $0.0583 | $0.0583 | $0.00 | 263.0 | +2.19% |
| 2025-05-01 | $0.057 | $0.0537 | $0.0033 | 1,176.0 | -3.39% |
| 2025-04-30 | $0.063 | $0.059 | $0.004 | 10,400.0 | +1.29% |
Chakana Copper Corp 주식 (CHKKF) 연도별 가격 이력
이 심층 분석에서는 Chakana Copper Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHKKF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chakana Copper Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chakana Copper Corp 주식 (CHKKF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.0653 | $0.0442 | $0.0211 | 330,244.0 | +10.59% |
| 2025-04 | $0.0898 | $0.0535 | $0.0363 | 348,647.0 | -28.92% |
| 2025-03 | $0.094 | $0.0828 | $0.0113 | 16,275.0 | -19.42% |
| 2025-02 | $0.155 | $0.1012 | $0.0538 | 309,222.7 | -34.81% |
| 2025-01 | $0.184 | $0.118 | $0.066 | 236,783.7 | -2.59% |
Chakana Copper Corp 주식 (CHKKF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.281 | $0.135 | $0.146 | 429,081.5 | -23.27% |
| 2024-11 | $0.215 | $0.144 | $0.071 | 813,701.0 | +17.21% |
| 2024-10 | $0.293 | $0.15 | $0.143 | 1,083,727.1 | -39.30% |
| 2024-09 | $0.30 | $0.20 | $0.10 | 449,519.9 | +22.13% |
| 2024-08 | $0.312 | $0.225 | $0.087 | 296,710.8 | -19.79% |
| 2024-07 | $0.60 | $0.25 | $0.35 | 674,648.3 | -49.18% |
| 2024-06 | $0.75 | $0.50 | $0.25 | 283,971.7 | -16.26% |
| 2024-05 | $0.89 | $0.634 | $0.256 | 263,460.1 | -20.48% |
| 2024-04 | $1.03 | $0.725 | $0.306 | 289,767.3 | +10.53% |
| 2024-03 | $0.75 | $0.502 | $0.248 | 252,846.9 | +36.36% |
| 2024-02 | $0.758 | $0.505 | $0.253 | 187,718.7 | -22.04% |
| 2024-01 | $0.80 | $0.316 | $0.484 | 473,245.1 | +2,105% |
Chakana Copper Corp 주식 (CHKKF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.037 | $0.025 | $0.012 | 2,172,780.0 | +8.62% |
| 2023-11 | $0.0359 | $0.0285 | $0.0074 | 1,327,063.0 | -8.22% |
| 2023-10 | $0.035 | $0.0281 | $0.0069 | 1,167,765.0 | +4.90% |
| 2023-09 | $0.0387 | $0.03 | $0.00875 | 779,916.0 | -12.20% |
| 2023-08 | $0.0386 | $0.0306 | $0.008 | 771,853.0 | -7.07% |
| 2023-07 | $0.0457 | $0.0323 | $0.0134 | 1,914,801.0 | -17.58% |
| 2023-06 | $0.05 | $0.0378 | $0.0122 | 684,211.0 | -3.52% |
| 2023-05 | $0.059 | $0.0427 | $0.0163 | 1,440,149.0 | -14.25% |
| 2023-04 | $0.0621 | $0.0514 | $0.0107 | 735,624.0 | -6.14% |
| 2023-03 | $0.06 | $0.05 | $0.010 | 782,473.0 | +6.35% |
| 2023-02 | $0.08 | $0.0515 | $0.0285 | 2,621,428.0 | -22.39% |
| 2023-01 | $0.0884 | $0.0653 | $0.0231 | 1,364,191.0 | +2.75% |
0.56%
0.34%
자본화:
|
볼륨(24시간):