Stockscreener 앱 받기
0.6112
7.75%
-0.0514
E3 Lithium Ltd Com 주식 (EEMMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $0.6165 | $0.574 | $0.0425 | 2,850.0 | -7.75% |
| 2025-12-10 | $0.6786 | $0.633 | $0.0456 | 38,211.0 | -0.32% |
| 2025-12-09 | $0.6994 | $0.6647 | $0.0347 | 33,271.0 | -2.25% |
| 2025-12-08 | $0.6814 | $0.6719 | $0.00948 | 4,730.0 | +1.49% |
| 2025-12-05 | $0.67 | $0.6534 | $0.0166 | 6,222.0 | +0.00% |
| 2025-12-04 | $0.675 | $0.67 | $0.005 | 6,025.0 | -1.47% |
| 2025-12-03 | $0.68 | $0.663 | $0.017 | 36,928.0 | +3.53% |
| 2025-12-02 | $0.6768 | $0.6568 | $0.02 | 20,862.0 | -3.41% |
| 2025-12-01 | $0.6818 | $0.6503 | $0.0315 | 356,893.0 | +1.09% |
| 2025-11-28 | $0.6755 | $0.6726 | $0.00288 | 2,330.0 | -3.66% |
| 2025-11-26 | $0.7192 | $0.6851 | $0.0341 | 9,767.0 | -1.66% |
| 2025-11-25 | $0.71 | $0.6821 | $0.0279 | 5,388.0 | +4.41% |
| 2025-11-24 | $0.693 | $0.6754 | $0.0176 | 71,109.0 | -1.43% |
| 2025-11-21 | $0.6899 | $0.65 | $0.0399 | 22,757.0 | +4.63% |
| 2025-11-20 | $0.7059 | $0.6425 | $0.0634 | 58,378.0 | -2.54% |
| 2025-11-19 | $0.70 | $0.652 | $0.048 | 10,958.0 | -2.18% |
| 2025-11-18 | $0.70 | $0.6843 | $0.0157 | 25,158.0 | -1.82% |
E3 Lithium Ltd Com 주식 (EEMMF) 연도별 가격 이력
이 심층 분석에서는 E3 Lithium Ltd Com 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EEMMF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 E3 Lithium Ltd Com 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
E3 Lithium Ltd Com 주식 (EEMMF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.6994 | $0.574 | $0.1254 | 505,992.0 | -9.13% |
| 2025-11 | $0.75 | $0.6425 | $0.1075 | 332,102.0 | -12.65% |
| 2025-10 | $1.08 | $0.68 | $0.40 | 1,303,491.0 | -28.30% |
| 2025-09 | $1.13 | $0.8576 | $0.2744 | 1,032,694.0 | -1.47% |
| 2025-08 | $1.19 | $0.975 | $0.215 | 421,160.0 | +2.83% |
| 2025-07 | $1.32 | $0.61 | $0.713 | 646,072.0 | +68.25% |
| 2025-06 | $0.6509 | $0.494 | $0.1569 | 297,617.0 | -0.71% |
| 2025-05 | $0.8285 | $0.331 | $0.4975 | 567,872.0 | +38.15% |
| 2025-04 | $0.547 | $0.445 | $0.102 | 174,710.0 | -11.67% |
| 2025-03 | $0.745 | $0.4936 | $0.2514 | 425,022.0 | -0.80% |
| 2025-02 | $0.649 | $0.519 | $0.13 | 626,289.0 | -15.45% |
| 2025-01 | $0.80 | $0.581 | $0.219 | 489,438.0 | -3.77% |
E3 Lithium Ltd Com 주식 (EEMMF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.8002 | $0.564 | $0.2362 | 668,795.0 | -21.47% |
| 2024-11 | $0.9199 | $0.634 | $0.2859 | 577,995.0 | -4.30% |
| 2024-10 | $0.9206 | $0.7211 | $0.1995 | 217,580.0 | -2.77% |
| 2024-09 | $1.01 | $0.80 | $0.2131 | 190,489.0 | -18.10% |
| 2024-08 | $1.25 | $0.6909 | $0.5591 | 594,452.0 | +27.01% |
| 2024-07 | $1.17 | $0.6789 | $0.4911 | 1,672,342.0 | -23.05% |
| 2024-06 | $1.28 | $0.9877 | $0.2923 | 1,078,633.0 | -15.06% |
| 2024-05 | $1.36 | $1.20 | $0.16 | 429,312.0 | +0.97% |
| 2024-04 | $1.50 | $1.07 | $0.43 | 885,933.0 | +15.51% |
| 2024-03 | $1.34 | $1.04 | $0.30 | 1,105,808.0 | -13.71% |
| 2024-02 | $1.43 | $1.11 | $0.3163 | 1,280,814.0 | -12.12% |
| 2024-01 | $1.74 | $1.35 | $0.39 | 874,441.0 | -15.00% |
E3 Lithium Ltd Com 주식 (EEMMF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.80 | $1.40 | $0.40 | 1,470,602.0 | +7.10% |
| 2023-11 | $2.36 | $1.55 | $0.8125 | 1,393,641.0 | -20.10% |
| 2023-10 | $2.75 | $1.81 | $0.94 | 1,611,647.0 | -16.05% |
| 2023-09 | $4.20 | $2.21 | $1.99 | 2,705,276.0 | -21.53% |
| 2023-08 | $3.04 | $1.95 | $1.09 | 1,808,439.0 | +45.79% |
| 2023-07 | $2.06 | $1.71 | $0.35 | 517,959.0 | +16.66% |
| 2023-06 | $1.83 | $1.58 | $0.25 | 597,770.0 | +4.31% |
| 2023-05 | $2.09 | $1.62 | $0.47 | 628,999.0 | -13.77% |
| 2023-04 | $2.14 | $1.87 | $0.27 | 614,081.0 | -2.78% |
| 2023-03 | $2.14 | $1.56 | $0.58 | 880,848.0 | +24.53% |
| 2023-02 | $1.85 | $1.56 | $0.29 | 559,617.0 | -7.14% |
| 2023-01 | $1.83 | $1.29 | $0.5396 | 940,644.0 | +21.44% |
6.78%
0.34%
자본화:
|
볼륨(24시간):