Stockscreener 앱 받기
0.2739
0.35%
0.00095
시간 외 거래:
.28
0.0061
+2.23%
Critical Elements Lithium Corporation 주식 (CRECF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $0.2773 | $0.2731 | $0.00419 | 3,119.0 | +0.35% |
| 2025-05-16 | $0.273 | $0.273 | $0.00 | 3,700.0 | +1.07% |
| 2025-05-15 | $0.275 | $0.2701 | $0.00495 | 39,888.0 | -4.20% |
| 2025-05-13 | $0.2819 | $0.2793 | $0.0026 | 4,100.0 | +0.62% |
| 2025-05-12 | $0.2877 | $0.2802 | $0.00749 | 63,531.0 | -0.32% |
| 2025-05-09 | $0.2811 | $0.2811 | $0.00 | 300.0 | +2.20% |
| 2025-05-08 | $0.275 | $0.275 | $0.00 | 1,000.0 | -4.65% |
| 2025-05-07 | $0.2884 | $0.2884 | $0.00 | 350.0 | -1.94% |
| 2025-05-06 | $0.2941 | $0.289 | $0.0051 | 30,718.0 | +1.41% |
| 2025-05-05 | $0.298 | $0.2866 | $0.0114 | 19,303.0 | -0.85% |
| 2025-05-02 | $0.2925 | $0.2925 | $0.00 | 109.0 | +4.13% |
| 2025-05-01 | $0.3014 | $0.2809 | $0.0205 | 25,975.0 | -9.39% |
| 2025-04-30 | $0.31 | $0.31 | $0.00 | 656.0 | -0.56% |
| 2025-04-28 | $0.3175 | $0.3118 | $0.00575 | 615.0 | +1.22% |
| 2025-04-23 | $0.3132 | $0.308 | $0.00522 | 4,660.0 | -2.49% |
| 2025-04-22 | $0.3159 | $0.3159 | $0.00 | 165.0 | +3.44% |
Critical Elements Lithium Corporation 주식 (CRECF) 연도별 가격 이력
이 심층 분석에서는 Critical Elements Lithium Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRECF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Critical Elements Lithium Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Critical Elements Lithium Corporation 주식 (CRECF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.3014 | $0.2701 | $0.0314 | 192,093.0 | -11.65% |
| 2025-04 | $0.33 | $0.2677 | $0.0623 | 150,096.0 | -9.09% |
| 2025-03 | $0.4786 | $0.33 | $0.1486 | 305,238.0 | -21.97% |
| 2025-02 | $0.4571 | $0.224 | $0.2331 | 1,069,922.0 | +81.33% |
| 2025-01 | $0.34 | $0.232 | $0.108 | 426,663.0 | -9.67% |
Critical Elements Lithium Corporation 주식 (CRECF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.31 | $0.2365 | $0.0735 | 748,926.0 | -9.53% |
| 2024-11 | $0.4059 | $0.2751 | $0.1308 | 281,298.0 | -29.82% |
| 2024-10 | $0.53 | $0.318 | $0.212 | 532,366.0 | +17.14% |
| 2024-09 | $0.35 | $0.25 | $0.10 | 312,234.0 | +16.67% |
| 2024-08 | $0.3656 | $0.2797 | $0.0859 | 645,681.0 | -23.19% |
| 2024-07 | $0.5327 | $0.3438 | $0.1889 | 219,178.0 | -26.03% |
| 2024-06 | $0.63 | $0.4709 | $0.1591 | 761,059.0 | -17.29% |
| 2024-05 | $0.75 | $0.59 | $0.16 | 525,508.0 | -7.49% |
| 2024-04 | $0.771 | $0.454 | $0.317 | 390,386.0 | +43.96% |
| 2024-03 | $0.5591 | $0.4457 | $0.1134 | 428,353.0 | -5.35% |
| 2024-02 | $0.5841 | $0.454 | $0.1301 | 819,656.0 | +10.52% |
| 2024-01 | $0.7089 | $0.4119 | $0.297 | 652,517.0 | -34.72% |
Critical Elements Lithium Corporation 주식 (CRECF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.8247 | $0.606 | $0.2187 | 957,334.0 | -14.41% |
| 2023-11 | $1.04 | $0.712 | $0.328 | 926,706.0 | -19.61% |
| 2023-10 | $1.31 | $1.01 | $0.30 | 965,083.0 | -21.45% |
| 2023-09 | $1.50 | $1.06 | $0.44 | 576,472.0 | +16.98% |
| 2023-08 | $1.33 | $0.98 | $0.35 | 1,013,373.0 | -14.09% |
| 2023-07 | $1.39 | $1.28 | $0.11 | 622,817.0 | -0.31% |
| 2023-06 | $1.46 | $1.20 | $0.259 | 799,776.0 | -4.00% |
| 2023-05 | $1.75 | $1.31 | $0.4415 | 784,571.0 | -20.12% |
| 2023-04 | $1.89 | $1.54 | $0.35 | 705,938.0 | -10.11% |
| 2023-03 | $2.19 | $1.60 | $0.585 | 2,305,896.0 | -9.18% |
| 2023-02 | $2.24 | $1.87 | $0.37 | 1,201,817.0 | +6.81% |
| 2023-01 | $1.99 | $1.44 | $0.55 | 2,258,733.0 | +27.00% |
1.31%
자본화:
|
볼륨(24시간):