Stockscreener 앱 받기
0.3901
3.67%
0.0138
E3 Lithium Ltd Com 주식 (EEMMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-20 | $0.4042 | $0.3565 | $0.0477 | 15,090.0 | +3.67% |
| 2025-05-16 | $0.3873 | $0.3687 | $0.0186 | 21,685.0 | -2.76% |
| 2025-05-15 | $0.4105 | $0.387 | $0.0235 | 10,810.0 | -1.90% |
| 2025-05-14 | $0.4296 | $0.3903 | $0.0394 | 24,191.0 | -7.41% |
| 2025-05-13 | $0.4261 | $0.4164 | $0.00965 | 12,124.0 | +0.72% |
| 2025-05-12 | $0.4397 | $0.423 | $0.0167 | 18,767.0 | -1.47% |
| 2025-05-09 | $0.45 | $0.4293 | $0.0207 | 26,359.0 | -4.60% |
| 2025-05-08 | $0.46 | $0.4485 | $0.0116 | 23,116.0 | -7.48% |
| 2025-05-07 | $0.4864 | $0.4864 | $0.00 | 685.0 | +1.90% |
| 2025-05-06 | $0.4774 | $0.4739 | $0.00345 | 5,047.0 | +1.65% |
| 2025-05-05 | $0.4863 | $0.442 | $0.0443 | 4,529.0 | +0.01% |
| 2025-05-02 | $0.4696 | $0.4637 | $0.00585 | 8,800.0 | +1.22% |
| 2025-05-01 | $0.4766 | $0.46 | $0.0166 | 44,921.0 | +1.00% |
| 2025-04-30 | $0.4662 | $0.4593 | $0.00685 | 539.0 | -0.22% |
| 2025-04-29 | $0.4824 | $0.4603 | $0.022 | 5,040.0 | -4.70% |
| 2025-04-28 | $0.4891 | $0.4813 | $0.0078 | 1,619.0 | -0.10% |
| 2025-04-25 | $0.5019 | $0.4835 | $0.0184 | 1,950.0 | -3.30% |
| 2025-04-24 | $0.50 | $0.49 | $0.01 | 13,500.0 | +0.26% |
| 2025-04-23 | $0.52 | $0.489 | $0.031 | 3,210.0 | -4.57% |
| 2025-04-22 | $0.53 | $0.514 | $0.016 | 33,440.0 | -0.95% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.4864 | $0.3565 | $0.1299 | 216,124.0 | -15.07% |
| 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 | 483,312.0 | -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% |
10.81%
3.64%
자본화:
|
볼륨(24시간):