Stockscreener 앱 받기
0.458
5.57%
-0.027
Denarius Metals Corp. 주식 (DNRSF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $0.4728 | $0.4351 | $0.0377 | 360,613.0 | -5.57% |
| 2025-12-09 | $0.49 | $0.45 | $0.04 | 478,494.0 | +3.19% |
| 2025-12-08 | $0.50 | $0.46 | $0.04 | 306,038.0 | +0.00% |
| 2025-12-05 | $0.495 | $0.445 | $0.05 | 423,968.0 | +0.19% |
| 2025-12-04 | $0.4751 | $0.41 | $0.0651 | 598,288.0 | +13.68% |
| 2025-12-03 | $0.425 | $0.3919 | $0.0331 | 395,822.0 | +7.04% |
| 2025-12-02 | $0.4123 | $0.38 | $0.0323 | 202,358.0 | -0.73% |
| 2025-12-01 | $0.4149 | $0.361 | $0.0539 | 492,556.0 | +4.96% |
| 2025-11-28 | $0.3937 | $0.328 | $0.0657 | 203,733.0 | +5.71% |
| 2025-11-26 | $0.35 | $0.323 | $0.027 | 490,192.0 | +6.06% |
| 2025-11-25 | $0.35 | $0.33 | $0.02 | 308,366.0 | -1.84% |
| 2025-11-24 | $0.36 | $0.3333 | $0.0267 | 107,999.0 | -5.01% |
| 2025-11-21 | $0.3539 | $0.3409 | $0.0131 | 111,926.0 | +3.44% |
| 2025-11-20 | $0.3591 | $0.34 | $0.0191 | 105,253.0 | -4.16% |
| 2025-11-19 | $0.363 | $0.3405 | $0.0225 | 21,515.0 | +2.01% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $0.50 | $0.361 | $0.139 | 3,258,137.0 | +23.78% |
| 2025-11 | $0.42 | $0.323 | $0.097 | 4,382,563.0 | -4.15% |
| 2025-10 | $0.4322 | $0.34 | $0.0922 | 9,456,294.0 | -3.50% |
| 2025-09 | $0.49 | $0.3574 | $0.1326 | 20,215,316.0 | +8.46% |
| 2025-08 | $0.40 | $0.32 | $0.08 | 5,008,372.0 | +5.07% |
| 2025-07 | $0.3994 | $0.3175 | $0.0819 | 3,089,643.0 | +1.45% |
| 2025-06 | $0.546 | $0.30 | $0.246 | 1,903,262.0 | -29.46% |
| 2025-05 | $0.6662 | $0.449 | $0.2172 | 1,763,366.0 | -7.45% |
| 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% |
5.71%
0.34%
자본화:
|
볼륨(24시간):