Stockscreener 앱 받기
0.098
9.25%
0.0083
시간 외 거래:
.10
0.002
+2.04%
CMC Metals Ltd. 주식 (CMCXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $0.0892 | $0.0892 | $0.00 | 800.0 | -0.56% |
| 2025-08-29 | $0.0897 | $0.0813 | $0.0084 | 3,500.0 | -0.33% |
| 2025-08-22 | $0.09 | $0.09 | $0.00 | 1,060.0 | +13.35% |
| 2025-08-21 | $0.0794 | $0.0794 | $0.00 | 950.0 | -11.78% |
| 2025-08-20 | $0.09 | $0.0812 | $0.0088 | 1,800.0 | +0.00% |
| 2025-08-15 | $0.09 | $0.085 | $0.005 | 6,400.0 | +5.88% |
| 2025-08-14 | $0.085 | $0.085 | $0.00 | 3,400.0 | +1.07% |
| 2025-08-12 | $0.0841 | $0.0776 | $0.0065 | 13,000.0 | +9.22% |
| 2025-08-11 | $0.077 | $0.077 | $0.00 | 300.0 | -1.53% |
| 2025-08-08 | $0.0865 | $0.0782 | $0.0083 | 8,300.0 | -15.70% |
| 2025-08-07 | $0.0928 | $0.0928 | $0.00 | 9,400.0 | +4.22% |
CMC Metals Ltd. 주식 (CMCXF) 연도별 가격 이력
이 심층 분석에서는 CMC Metals Ltd. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMCXF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 CMC Metals Ltd. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
CMC Metals Ltd. 주식 (CMCXF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.0892 | $0.0892 | $0.00 | 800.0 | -0.56% |
| 2025-08 | $0.0928 | $0.077 | $0.0158 | 158,910.0 | -4.57% |
| 2025-07 | $0.10 | $0.0819 | $0.0181 | 185,544.0 | +3.64% |
| 2025-06 | $0.103 | $0.0827 | $0.0203 | 247,985.0 | +1.91% |
| 2025-05 | $0.103 | $0.088 | $0.015 | 105,993.0 | -8.15% |
| 2025-04 | $0.0969 | $0.088 | $0.0089 | 6,500.0 | -17.88% |
| 2025-03 | $0.15 | $0.09 | $0.06 | 63,894.3 | -4.07% |
| 2025-02 | $0.189 | $0.122 | $0.067 | 84,893.7 | -8.89% |
| 2025-01 | $0.189 | $0.122 | $0.067 | 51,434.6 | -12.90% |
CMC Metals Ltd. 주식 (CMCXF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.20 | $0.115 | $0.085 | 191,234.8 | +22.75% |
| 2024-11 | $0.222 | $0.12 | $0.102 | 192,524.6 | -22.19% |
| 2024-10 | $0.238 | $0.117 | $0.121 | 235,307.0 | -6.41% |
| 2024-09 | $0.197 | $0.111 | $0.086 | 155,166.1 | +13.90% |
| 2024-08 | $0.1884 | $0.12 | $0.0684 | 101,236.6 | -4.89% |
| 2024-07 | $0.2573 | $0.14 | $0.1173 | 97,509.6 | -28.00% |
| 2024-06 | $0.328 | $0.1685 | $0.1595 | 104,930.7 | +11.61% |
| 2024-05 | $0.32 | $0.20 | $0.12 | 117,267.5 | -13.85% |
| 2024-04 | $0.35 | $0.19 | $0.16 | 309,086.9 | +34.92% |
| 2024-03 | $0.305 | $0.1595 | $0.1455 | 308,578.5 | -19.71% |
| 2024-02 | $0.30 | $0.213 | $0.087 | 215,160.9 | -14.29% |
| 2024-01 | $0.31 | $0.2046 | $0.1054 | 311,420.2 | +1,062% |
CMC Metals Ltd. 주식 (CMCXF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0608 | $0.0201 | $0.0407 | 7,462,355.0 | -57.64% |
| 2023-11 | $0.064 | $0.0311 | $0.0329 | 4,288,573.0 | +8.59% |
| 2023-10 | $0.0717 | $0.0414 | $0.0303 | 2,324,701.0 | -25.67% |
| 2023-09 | $0.08 | $0.06 | $0.02 | 958,527.0 | -9.59% |
| 2023-08 | $0.105 | $0.0613 | $0.0437 | 543,983.0 | -13.36% |
| 2023-07 | $0.1189 | $0.0821 | $0.0368 | 758,796.0 | -4.09% |
| 2023-06 | $0.105 | $0.0785 | $0.0265 | 756,875.0 | +4.73% |
| 2023-05 | $0.1268 | $0.0851 | $0.0417 | 938,420.0 | -18.80% |
| 2023-04 | $0.1515 | $0.1001 | $0.0514 | 1,666,567.0 | -7.81% |
| 2023-03 | $0.1246 | $0.079 | $0.0456 | 1,647,562.0 | +22.52% |
| 2023-02 | $0.132 | $0.0951 | $0.0369 | 2,212,173.0 | -17.34% |
| 2023-01 | $0.168 | $0.11 | $0.058 | 2,234,499.0 | -20.56% |
8.53%
0.34%
자본화:
|
볼륨(24시간):