Stockscreener 앱 받기
0.145
18.09%
-0.032
Copper Mountain Mining Corporation 주식 (CPPMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-18 | $0.1559 | $0.14 | $0.0159 | 97,803.0 | -18.09% |
| 2025-09-12 | $0.1918 | $0.172 | $0.0198 | 116,663.0 | -5.38% |
| 2025-09-11 | $0.1918 | $0.1648 | $0.027 | 113,279.0 | +6.91% |
| 2025-09-10 | $0.175 | $0.15 | $0.025 | 54,238.0 | +8.36% |
| 2025-09-09 | $0.179 | $0.161 | $0.018 | 27,965.0 | -9.78% |
| 2025-09-08 | $0.188 | $0.161 | $0.027 | 143,220.0 | +4.67% |
| 2025-09-05 | $0.1915 | $0.1604 | $0.0312 | 300,363.0 | +5.17% |
| 2025-09-04 | $0.1626 | $0.1204 | $0.0422 | 254,997.0 | +36.18% |
| 2025-09-03 | $0.1274 | $0.1152 | $0.0122 | 20,414.0 | +1.15% |
| 2025-09-02 | $0.1318 | $0.1151 | $0.0167 | 130,045.0 | -3.94% |
| 2025-08-29 | $0.1341 | $0.1218 | $0.0123 | 84,130.0 | -4.00% |
| 2025-08-28 | $0.1342 | $0.1228 | $0.0114 | 24,124.0 | -1.69% |
| 2025-08-27 | $0.139 | $0.125 | $0.014 | 55,437.0 | +1.40% |
| 2025-08-26 | $0.14 | $0.1284 | $0.0116 | 8,363.0 | -0.39% |
| 2025-08-25 | $0.14 | $0.118 | $0.022 | 97,540.0 | -4.38% |
| 2025-08-22 | $0.1395 | $0.1265 | $0.013 | 101,591.0 | +0.09% |
| 2025-08-21 | $0.1347 | $0.1298 | $0.00488 | 6,155.0 | -0.72% |
| 2025-08-20 | $0.1357 | $0.1312 | $0.00445 | 2,626.0 | +6.39% |
| 2025-08-19 | $0.135 | $0.1263 | $0.0087 | 40,606.0 | -2.73% |
Copper Mountain Mining Corporation 주식 (CPPMF) 연도별 가격 이력
이 심층 분석에서는 Copper Mountain Mining Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CPPMF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Copper Mountain Mining Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Copper Mountain Mining Corporation 주식 (CPPMF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.1918 | $0.1151 | $0.0767 | 1,258,987.0 | +18.00% |
| 2025-08 | $0.14 | $0.105 | $0.035 | 1,497,409.0 | -6.48% |
| 2025-07 | $0.151 | $0.1197 | $0.0313 | 1,279,372.0 | +4.70% |
| 2025-06 | $0.1922 | $0.1164 | $0.0758 | 2,245,805.0 | +5.55% |
| 2025-05 | $0.12 | $0.077 | $0.043 | 1,616,602.0 | +9.59% |
| 2025-04 | $0.1298 | $0.101 | $0.0288 | 959,406.0 | -12.71% |
| 2025-03 | $0.15 | $0.107 | $0.043 | 1,539,843.0 | -11.21% |
| 2025-02 | $0.17 | $0.126 | $0.044 | 2,119,886.0 | -16.67% |
| 2025-01 | $0.19 | $0.14 | $0.05 | 1,184,846.0 | -4.38% |
Copper Mountain Mining Corporation 주식 (CPPMF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.21 | $0.14 | $0.07 | 1,328,839.0 | -15.55% |
| 2024-11 | $0.3299 | $0.18 | $0.1499 | 1,962,080.0 | -33.76% |
| 2024-10 | $0.41 | $0.28 | $0.13 | 1,250,320.0 | +1.30% |
| 2024-09 | $0.38 | $0.01 | $0.37 | 688,194.0 | +0.40% |
| 2024-08 | $0.3586 | $0.09 | $0.2686 | 649,225.0 | +29.91% |
| 2024-07 | $0.24 | $0.15 | $0.09 | 468,032.0 | +15.00% |
| 2024-06 | $0.30 | $0.20 | $0.10 | 552,192.0 | +0.00% |
| 2024-05 | $0.32 | $0.10 | $0.22 | 1,104,412.0 | +33.33% |
| 2024-04 | $0.25 | $0.02 | $0.23 | 1,089,195.0 | +400.00% |
| 2024-03 | $0.06 | $0.02 | $0.04 | 819,641.0 | -14.29% |
| 2024-02 | $0.175 | $0.01 | $0.165 | 594,264.0 | +250.00% |
| 2024-01 | $0.07 | $0.00 | $0.07 | 379,875.0 | -33.33% |
Copper Mountain Mining Corporation 주식 (CPPMF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.20 | $0.00 | $0.20 | 1,535,712.0 | +0.00% |
| 2023-11 | $0.015 | $0.00 | $0.015 | 41,151.0 | -99.21% |
| 2023-06 | $2.02 | $1.65 | $0.37 | 673,525.0 | +17.89% |
| 2023-05 | $2.02 | $1.56 | $0.46 | 1,697,673.0 | -15.00% |
| 2023-04 | $2.06 | $1.54 | $0.516 | 4,078,616.0 | +17.43% |
| 2023-03 | $1.77 | $1.24 | $0.526 | 2,249,088.0 | -6.04% |
| 2023-02 | $1.72 | $1.41 | $0.312 | 3,136,657.0 | +1.06% |
| 2023-01 | $1.85 | $1.20 | $0.646 | 2,170,504.0 | +35.24% |
1.34%
7.01%
자본화:
|
볼륨(24시간):