Stockscreener 앱 받기
0.51
14.27%
-0.0849
Denarius Metals Corp. 주식 (DNRSF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-28 | $0.5515 | $0.5043 | $0.0472 | 23,561.0 | -14.27% |
| 2025-05-19 | $0.5949 | $0.5375 | $0.0575 | 11,519.0 | +9.84% |
| 2025-05-16 | $0.56 | $0.468 | $0.092 | 14,150.0 | +5.68% |
| 2025-05-15 | $0.5409 | $0.5125 | $0.0284 | 6,600.0 | -2.05% |
| 2025-05-14 | $0.5233 | $0.50 | $0.0233 | 14,216.0 | +3.07% |
| 2025-05-13 | $0.5446 | $0.48 | $0.0646 | 16,897.0 | +2.98% |
| 2025-05-12 | $0.5535 | $0.4929 | $0.0606 | 25,941.0 | -2.48% |
| 2025-05-09 | $0.5479 | $0.4943 | $0.0536 | 65,130.0 | +1.09% |
| 2025-05-08 | $0.5816 | $0.50 | $0.0816 | 98,888.0 | -4.76% |
| 2025-05-07 | $0.6662 | $0.51 | $0.1562 | 87,130.0 | -4.18% |
| 2025-05-06 | $0.55 | $0.449 | $0.101 | 92,424.0 | +9.89% |
| 2025-05-05 | $0.5953 | $0.4986 | $0.0967 | 66,398.0 | +2.91% |
| 2025-05-02 | $0.53 | $0.4845 | $0.0455 | 46,464.0 | -5.00% |
| 2025-05-01 | $0.52 | $0.4766 | $0.0434 | 41,894.0 | -3.77% |
| 2025-04-30 | $0.53 | $0.4815 | $0.0485 | 32,936.0 | +2.77% |
| 2025-04-29 | $0.554 | $0.4716 | $0.0824 | 85,712.0 | +4.39% |
Denarius Metals Corp. 주식 (DNRSF) 연도별 가격 이력
이 심층 분석에서는 Denarius Metals Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DNRSF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Denarius Metals Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Denarius Metals Corp. 주식 (DNRSF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.6662 | $0.449 | $0.2172 | 611,212.0 | -3.77% |
| 2025-04 | $0.554 | $0.30 | $0.254 | 2,938,393.0 | +43.24% |
| 2025-03 | $0.5993 | $0.29 | $0.3093 | 971,499.0 | -7.50% |
| 2025-02 | $0.6433 | $0.396 | $0.2473 | 174,099.0 | -3.94% |
| 2025-01 | $0.50 | $0.3902 | $0.1098 | 127,509.0 | -1.23% |
Denarius Metals Corp. 주식 (DNRSF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.5575 | $0.4006 | $0.1569 | 41,015.0 | -4.99% |
| 2024-11 | $0.6388 | $0.459 | $0.1798 | 221,453.0 | -16.67% |
| 2024-10 | $0.6766 | $0.4449 | $0.2317 | 274,160.0 | +16.50% |
| 2024-09 | $0.536 | $0.34 | $0.196 | 52,574.0 | +43.75% |
| 2024-08 | $0.3583 | $0.3583 | $0.00 | 300.0 | -3.36% |
| 2024-07 | $0.421 | $0.334 | $0.087 | 30,000.0 | -13.79% |
| 2024-06 | $0.4567 | $0.3671 | $0.0896 | 99,260.0 | -8.44% |
| 2024-05 | $0.50 | $0.2846 | $0.2154 | 14,593.0 | +24.74% |
| 2024-04 | $0.60 | $0.3765 | $0.2235 | 56,876.0 | -28.07% |
| 2024-03 | $0.641 | $0.3877 | $0.2533 | 99,490.0 | +16.31% |
| 2024-02 | $0.45 | $0.45 | $0.00 | 1,500.0 | +0.00% |
| 2024-01 | $0.4911 | $0.3078 | $0.1833 | 21,521.0 | +9.76% |
Denarius Metals Corp. 주식 (DNRSF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.4178 | $0.2369 | $0.1809 | 198,961.0 | +71.55% |
| 2023-11 | $0.3197 | $0.239 | $0.0807 | 35,600.0 | -5.46% |
| 2023-10 | $0.29 | $0.2156 | $0.0744 | 57,820.0 | -31.88% |
| 2023-09 | $0.3711 | $0.3378 | $0.0333 | 12,000.0 | -2.44% |
| 2023-08 | $0.40 | $0.2902 | $0.1098 | 144,829.0 | +20.30% |
| 2023-07 | $0.4151 | $0.3162 | $0.0989 | 32,300.0 | -15.00% |
| 2023-06 | $0.4431 | $0.37 | $0.0731 | 52,783.0 | +18.66% |
| 2023-05 | $0.39 | $0.3135 | $0.0765 | 87,055.0 | -17.50% |
| 2023-04 | $0.4802 | $0.33 | $0.1502 | 363,593.0 | +30.08% |
| 2023-03 | $0.3391 | $0.2777 | $0.0614 | 115,819.0 | +1.71% |
| 2023-02 | $0.3571 | $0.2864 | $0.0707 | 96,740.0 | -15.03% |
| 2023-01 | $0.46 | $0.33 | $0.13 | 179,694.0 | -24.89% |
0.31%
0.50%
자본화:
|
볼륨(24시간):