Stockscreener 앱 받기
0.5764
1.29%
-0.00756
Canada Nickel Company Inc 주식 (CNIKF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-28 | $0.5782 | $0.5764 | $0.0018 | 1,450.0 | -1.29% |
| 2025-08-15 | $0.584 | $0.5716 | $0.0124 | 102,006.0 | -0.64% |
| 2025-08-14 | $0.5885 | $0.5699 | $0.0186 | 12,593.0 | -0.46% |
| 2025-08-13 | $0.5971 | $0.5776 | $0.0195 | 29,548.0 | +0.84% |
| 2025-08-12 | $0.59 | $0.5662 | $0.0238 | 33,433.0 | +0.00% |
| 2025-08-11 | $0.5855 | $0.5819 | $0.0036 | 1,980.0 | +1.02% |
| 2025-08-08 | $0.5796 | $0.5661 | $0.0135 | 6,593.0 | +2.29% |
| 2025-08-07 | $0.5793 | $0.5632 | $0.0161 | 7,896.0 | -3.39% |
| 2025-08-06 | $0.5872 | $0.5745 | $0.0127 | 39,232.0 | -0.16% |
| 2025-08-05 | $0.5959 | $0.5796 | $0.0163 | 105,231.0 | +0.59% |
| 2025-08-04 | $0.6373 | $0.511 | $0.1263 | 30,882.0 | +2.28% |
| 2025-08-01 | $0.58 | $0.5645 | $0.0155 | 8,640.0 | -1.55% |
| 2025-07-31 | $0.613 | $0.5679 | $0.0451 | 57,840.0 | -0.62% |
| 2025-07-30 | $0.5984 | $0.58 | $0.0184 | 11,152.0 | -1.92% |
| 2025-07-29 | $0.6032 | $0.595 | $0.0082 | 16,921.0 | -1.54% |
Canada Nickel Company Inc 주식 (CNIKF) 연도별 가격 이력
이 심층 분석에서는 Canada Nickel Company Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNIKF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Canada Nickel Company Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Canada Nickel Company Inc 주식 (CNIKF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.6373 | $0.511 | $0.1263 | 379,484.0 | -0.62% |
| 2025-07 | $0.666 | $0.5679 | $0.0981 | 649,912.0 | -9.48% |
| 2025-06 | $0.8538 | $0.5814 | $0.2724 | 1,004,533.0 | -3.07% |
| 2025-05 | $0.7455 | $0.60 | $0.1455 | 303,791.0 | -8.05% |
| 2025-04 | $0.72 | $0.62 | $0.10 | 242,599.0 | +4.37% |
| 2025-03 | $0.7929 | $0.5446 | $0.2484 | 463,854.0 | +15.11% |
| 2025-02 | $0.638 | $0.51 | $0.128 | 303,237.0 | +3.15% |
| 2025-01 | $0.66 | $0.56 | $0.10 | 361,916.0 | -9.08% |
Canada Nickel Company Inc 주식 (CNIKF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.705 | $0.6231 | $0.0819 | 465,664.0 | -9.79% |
| 2024-11 | $0.797 | $0.668 | $0.129 | 1,272,875.0 | -5.41% |
| 2024-10 | $0.8367 | $0.6381 | $0.1986 | 449,464.0 | -11.77% |
| 2024-09 | $0.9372 | $0.7257 | $0.2116 | 301,040.0 | +12.78% |
| 2024-08 | $0.8161 | $0.70 | $0.1161 | 336,064.0 | -7.04% |
| 2024-07 | $0.9147 | $0.7364 | $0.1783 | 603,545.0 | -11.18% |
| 2024-06 | $1.03 | $0.8643 | $0.1657 | 437,913.0 | -11.64% |
| 2024-05 | $1.17 | $1.00 | $0.17 | 620,543.0 | -4.02% |
| 2024-04 | $1.18 | $1.01 | $0.17 | 743,482.0 | +3.11% |
| 2024-03 | $1.17 | $1.03 | $0.138 | 498,237.0 | -1.90% |
| 2024-02 | $1.18 | $0.973 | $0.209 | 1,004,973.0 | +0.00% |
| 2024-01 | $1.65 | $0.89 | $0.76 | 1,159,010.0 | +21.56% |
Canada Nickel Company Inc 주식 (CNIKF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.893 | $0.735 | $0.158 | 802,430.0 | +14.80% |
| 2023-11 | $0.8369 | $0.6527 | $0.1843 | 548,251.0 | -7.39% |
| 2023-10 | $0.9501 | $0.80 | $0.1501 | 592,493.0 | -10.93% |
| 2023-09 | $0.9233 | $0.845 | $0.0783 | 352,194.0 | +6.44% |
| 2023-08 | $0.98 | $0.8001 | $0.1799 | 422,650.0 | -11.35% |
| 2023-07 | $1.06 | $0.9287 | $0.1313 | 262,268.0 | +1.53% |
| 2023-06 | $1.00 | $0.8938 | $0.1092 | 296,737.0 | +0.18% |
| 2023-05 | $1.20 | $0.92 | $0.28 | 605,168.0 | -13.61% |
| 2023-04 | $1.30 | $1.03 | $0.271 | 493,584.0 | -5.39% |
| 2023-03 | $1.25 | $1.03 | $0.22 | 521,501.0 | -6.23% |
| 2023-02 | $1.60 | $1.21 | $0.39 | 634,517.0 | +1.64% |
| 2023-01 | $1.65 | $1.18 | $0.47 | 628,663.0 | -20.26% |
1.92%
30.51%
자본화:
|
볼륨(24시간):