Stockscreener 앱 받기
0.8319
8.60%
0.0659
E3 Lithium Ltd Com 주식 (EEMMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $0.8319 | $0.7507 | $0.0812 | 35,173.0 | +8.60% |
| 2026-04-01 | $0.7751 | $0.7492 | $0.0259 | 8,731.0 | +2.07% |
| 2026-03-31 | $0.7517 | $0.732 | $0.0197 | 12,394.0 | +2.53% |
| 2026-03-30 | $0.7515 | $0.732 | $0.0195 | 3,979.0 | -1.99% |
| 2026-03-27 | $0.7583 | $0.743 | $0.0153 | 8,823.0 | -4.24% |
| 2026-03-26 | $0.856 | $0.78 | $0.076 | 351.0 | -1.89% |
| 2026-03-25 | $0.795 | $0.7722 | $0.0228 | 1,811.0 | +3.45% |
| 2026-03-24 | $0.7685 | $0.7487 | $0.0198 | 3,081.0 | +2.75% |
| 2026-03-23 | $0.7634 | $0.7108 | $0.0526 | 8,771.0 | +1.26% |
| 2026-03-20 | $0.761 | $0.73 | $0.031 | 16,739.0 | -3.45% |
| 2026-03-19 | $0.80 | $0.765 | $0.035 | 37,575.0 | -6.51% |
| 2026-03-18 | $0.8274 | $0.8183 | $0.0091 | 2,676.0 | -0.81% |
| 2026-03-17 | $0.8377 | $0.80 | $0.0377 | 14,864.0 | -1.24% |
| 2026-03-16 | $0.8354 | $0.815 | $0.0204 | 11,250.0 | +1.32% |
| 2026-03-13 | $0.8245 | $0.80 | $0.0245 | 28,685.0 | +1.79% |
| 2026-03-12 | $0.83 | $0.81 | $0.02 | 8,888.0 | -4.71% |
| 2026-03-11 | $0.865 | $0.82 | $0.045 | 72,518.0 | +2.16% |
| 2026-03-10 | $0.8379 | $0.832 | $0.0059 | 657.0 | -2.11% |
| 2026-03-09 | $0.8816 | $0.822 | $0.0596 | 42,541.0 | -3.20% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $0.8319 | $0.7492 | $0.0827 | 79,077.0 | +10.85% |
| 2026-03 | $0.9378 | $0.7108 | $0.227 | 396,640.0 | -8.52% |
| 2026-02 | $0.88 | $0.76 | $0.12 | 355,521.0 | -5.97% |
| 2026-01 | $0.9776 | $0.66 | $0.3176 | 572,602.0 | +28.31% |
E3 Lithium Ltd Com 주식 (EEMMF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.6994 | $0.574 | $0.1254 | 793,179.0 | -4.13% |
| 2025-11 | $0.75 | $0.6425 | $0.1075 | 332,102.0 | -12.66% |
| 2025-10 | $1.08 | $0.68 | $0.40 | 1,165,511.0 | -28.30% |
| 2025-09 | $1.13 | $0.8576 | $0.2744 | 516,347.0 | -1.47% |
| 2025-08 | $1.19 | $0.975 | $0.215 | 341,483.0 | +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 | 488,928.0 | -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% |
0.27%
0.34%
자본화:
|
볼륨(24시간):