Stockscreener 앱 받기
0.0903
25.53%
0.0184
Euro Sun Mining Inc 주식 (CPNFF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-22 | $0.0904 | $0.0858 | $0.00465 | 206,215.0 | +25.53% |
| 2025-05-16 | $0.0726 | $0.0697 | $0.00288 | 40,100.0 | +0.14% |
| 2025-05-15 | $0.0718 | $0.0718 | $0.00 | 7,786.0 | -5.03% |
| 2025-05-14 | $0.0756 | $0.0756 | $0.00 | 1,000.0 | +0.27% |
| 2025-05-13 | $0.0754 | $0.0754 | $0.00 | 1,000.0 | +7.95% |
| 2025-05-09 | $0.072 | $0.0699 | $0.00215 | 60,513.0 | -0.21% |
| 2025-05-08 | $0.0704 | $0.07 | $0.0004 | 30,440.0 | +0.00% |
| 2025-05-07 | $0.07 | $0.06 | $0.01 | 11,000.0 | +1.45% |
| 2025-05-06 | $0.069 | $0.0649 | $0.0041 | 11,050.0 | +3.37% |
| 2025-05-05 | $0.069 | $0.0529 | $0.0161 | 27,919.0 | +16.09% |
| 2025-05-02 | $0.0575 | $0.0575 | $0.00 | 10,000.0 | -2.79% |
| 2025-05-01 | $0.0614 | $0.0592 | $0.00225 | 100,555.0 | -3.66% |
| 2025-04-30 | $0.0614 | $0.0594 | $0.002 | 14,000.0 | -0.65% |
| 2025-04-29 | $0.0618 | $0.0618 | $0.00 | 2,000.0 | +4.75% |
| 2025-04-28 | $0.0596 | $0.059 | $0.00055 | 18,000.0 | -0.84% |
| 2025-04-25 | $0.0595 | $0.0595 | $0.00 | 1,000.0 | -0.08% |
| 2025-04-24 | $0.0617 | $0.0572 | $0.00455 | 11,209.0 | -1.24% |
| 2025-04-23 | $0.0654 | $0.0573 | $0.0081 | 12,434.0 | +9.64% |
| 2025-04-22 | $0.0608 | $0.055 | $0.0058 | 253,500.0 | -8.94% |
Euro Sun Mining Inc 주식 (CPNFF) 연도별 가격 이력
이 심층 분석에서는 Euro Sun Mining Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CPNFF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Euro Sun Mining Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Euro Sun Mining Inc 주식 (CPNFF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.0904 | $0.0529 | $0.0375 | 507,578.0 | +47.00% |
| 2025-04 | $0.0714 | $0.051 | $0.0204 | 734,044.0 | -5.54% |
| 2025-03 | $0.0717 | $0.03 | $0.0417 | 1,475,945.0 | +85.71% |
| 2025-02 | $0.0417 | $0.03 | $0.0117 | 370,233.0 | +12.90% |
| 2025-01 | $0.0349 | $0.0268 | $0.00815 | 355,155.0 | +11.51% |
Euro Sun Mining Inc 주식 (CPNFF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0321 | $0.0231 | $0.00895 | 1,109,105.0 | -7.59% |
| 2024-11 | $0.0441 | $0.0283 | $0.0158 | 550,379.0 | -20.05% |
| 2024-10 | $0.0428 | $0.031 | $0.0118 | 481,993.0 | +8.29% |
| 2024-09 | $0.04 | $0.0301 | $0.0099 | 433,630.0 | -15.05% |
| 2024-08 | $0.0427 | $0.029 | $0.0137 | 405,471.0 | +32.90% |
| 2024-07 | $0.046 | $0.028 | $0.018 | 476,479.0 | -19.19% |
| 2024-06 | $0.052 | $0.0365 | $0.0156 | 178,079.0 | -21.71% |
| 2024-05 | $0.0565 | $0.0398 | $0.0167 | 261,370.0 | +23.74% |
| 2024-04 | $0.0456 | $0.03 | $0.0156 | 513,624.0 | +23.36% |
| 2024-03 | $0.0557 | $0.0253 | $0.0305 | 1,073,831.0 | +18.67% |
| 2024-02 | $0.0324 | $0.0226 | $0.0098 | 370,566.0 | +8.90% |
| 2024-01 | $0.0291 | $0.0211 | $0.008 | 821,069.0 | -2.05% |
Euro Sun Mining Inc 주식 (CPNFF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0291 | $0.0216 | $0.0075 | 256,318.0 | -6.94% |
| 2023-11 | $0.0294 | $0.021 | $0.00841 | 297,385.0 | +4.81% |
| 2023-10 | $0.042 | $0.02 | $0.022 | 2,588,239.0 | +21.50% |
| 2023-09 | $0.0313 | $0.0186 | $0.0127 | 908,866.0 | -28.67% |
| 2023-08 | $0.035 | $0.0241 | $0.0109 | 802,762.0 | +29.31% |
| 2023-07 | $0.0369 | $0.0131 | $0.0238 | 1,288,713.0 | -21.67% |
| 2023-06 | $0.037 | $0.0224 | $0.0146 | 416,406.0 | -9.14% |
| 2023-05 | $0.0377 | $0.03 | $0.0077 | 121,558.0 | +0.62% |
| 2023-04 | $0.058 | $0.03 | $0.028 | 678,208.0 | -13.37% |
| 2023-03 | $0.0495 | $0.0252 | $0.0243 | 904,324.0 | -23.20% |
| 2023-02 | $0.0531 | $0.038 | $0.0151 | 445,332.0 | -14.11% |
| 2023-01 | $0.062 | $0.0471 | $0.0149 | 493,331.0 | +5.68% |
2.73%
5.71%
자본화:
|
볼륨(24시간):