Stockscreener 앱 받기
0.0286
48.19%
0.0093
Element79 Gold Corp. 주식 (ELMGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $0.0299 | $0.0271 | $0.00276 | 45,200.0 | +0.07% |
| 2025-07-31 | $0.0296 | $0.0272 | $0.0024 | 21,767.0 | -2.79% |
| 2025-07-30 | $0.0304 | $0.029 | $0.0014 | 18,699.0 | +2.44% |
| 2025-07-29 | $0.0334 | $0.0287 | $0.0047 | 119,886.0 | -18.00% |
| 2025-07-28 | $0.0354 | $0.0188 | $0.0166 | 243,980.0 | +81.35% |
| 2025-07-25 | $0.0229 | $0.0193 | $0.0036 | 144,680.0 | -3.98% |
| 2025-07-24 | $0.0201 | $0.0201 | $0.00 | 2,750.0 | +0.50% |
| 2025-07-23 | $0.025 | $0.02 | $0.005 | 25,311.0 | -11.11% |
| 2025-07-22 | $0.025 | $0.0201 | $0.0049 | 42,638.0 | +5.14% |
| 2025-07-21 | $0.024 | $0.0165 | $0.0075 | 214,383.0 | +28.14% |
| 2025-07-18 | $0.0169 | $0.0165 | $0.0004 | 24,040.0 | +0.97% |
| 2025-07-17 | $0.017 | $0.0146 | $0.0024 | 79,623.0 | +0.88% |
| 2025-07-16 | $0.0233 | $0.009 | $0.0143 | 400.0 | +7.58% |
| 2025-07-15 | $0.0171 | $0.0152 | $0.00186 | 23,900.0 | -16.26% |
| 2025-07-14 | $0.0182 | $0.0171 | $0.0011 | 16,200.0 | +20.53% |
| 2025-07-11 | $0.0151 | $0.0148 | $0.00035 | 92,000.0 | +2.72% |
| 2025-07-10 | $0.0151 | $0.0145 | $0.0006 | 54,126.0 | -9.26% |
| 2025-07-09 | $0.0162 | $0.0162 | $0.00 | 20,000.0 | +27.56% |
| 2025-07-08 | $0.0127 | $0.0127 | $0.00 | 300.0 | -21.12% |
Element79 Gold Corp. 주식 (ELMGF) 연도별 가격 이력
이 심층 분석에서는 Element79 Gold Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ELMGF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Element79 Gold Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Element79 Gold Corp. 주식 (ELMGF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.0299 | $0.0271 | $0.00276 | 45,200.0 | +0.00% |
| 2025-07 | $0.0354 | $0.009 | $0.0264 | 1,301,023.0 | +76.54% |
| 2025-06 | $0.0195 | $0.008 | $0.0115 | 979,549.0 | +60.40% |
| 2025-05 | $0.0145 | $0.008 | $0.0065 | 1,582,549.0 | -29.86% |
| 2025-04 | $0.019 | $0.0122 | $0.0068 | 419,795.0 | +0.00% |
| 2025-03 | $0.0256 | $0.0111 | $0.0145 | 1,465,138.0 | -48.11% |
| 2025-02 | $0.037 | $0.0182 | $0.0188 | 522,958.0 | +14.21% |
| 2025-01 | $0.037 | $0.0194 | $0.0177 | 1,316,746.0 | -26.25% |
Element79 Gold Corp. 주식 (ELMGF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0504 | $0.02 | $0.0304 | 2,871,387.0 | -31.76% |
| 2024-11 | $0.0799 | $0.038 | $0.0419 | 3,939,435.0 | -28.15% |
| 2024-10 | $0.1217 | $0.0613 | $0.0604 | 5,190,630.0 | -32.11% |
| 2024-09 | $0.1276 | $0.0579 | $0.0697 | 886,844.0 | -16.70% |
| 2024-08 | $0.1649 | $0.0653 | $0.0996 | 222,098.0 | -13.94% |
| 2024-07 | $0.1962 | $0.1102 | $0.086 | 129,656.0 | +16.93% |
| 2024-06 | $0.20 | $0.109 | $0.0911 | 249,172.0 | -29.71% |
| 2024-05 | $0.2087 | $0.1189 | $0.0898 | 257,072.0 | -22.02% |
| 2024-04 | $0.2908 | $0.1816 | $0.1092 | 108,071.0 | -12.35% |
| 2024-03 | $0.3918 | $0.1735 | $0.2183 | 136,702.0 | -8.04% |
| 2024-02 | $0.46 | $0.1973 | $0.2627 | 147,809.0 | +37.01% |
| 2024-01 | $0.18 | $0.1006 | $0.0795 | 54,910.0 | +32.26% |
Element79 Gold Corp. 주식 (ELMGF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.1573 | $0.1156 | $0.0417 | 26,277.0 | +1,137% |
| 2023-11 | $0.0113 | $0.01 | $0.0013 | 452,300.0 | +0.00% |
| 2023-10 | $0.016 | $0.0105 | $0.0055 | 1,935,993.0 | -38.89% |
| 2023-09 | $0.0229 | $0.0134 | $0.0095 | 945,413.0 | +18.42% |
| 2023-08 | $0.031 | $0.0128 | $0.0182 | 2,112,022.0 | -50.81% |
| 2023-07 | $0.042 | $0.0221 | $0.0199 | 108,158.0 | -9.65% |
| 2023-06 | $0.0551 | $0.027 | $0.0281 | 2,290,200.0 | -29.77% |
| 2023-05 | $0.074 | $0.0355 | $0.0385 | 1,712,317.0 | +4.73% |
| 2023-04 | $0.0741 | $0.0329 | $0.0412 | 864,285.0 | +23.02% |
| 2023-03 | $0.0714 | $0.0268 | $0.0446 | 807,101.0 | -44.57% |
| 2023-02 | $0.1321 | $0.0638 | $0.0683 | 282,236.0 | -14.75% |
| 2023-01 | $0.1791 | $0.0737 | $0.1054 | 195,573.0 | -20.95% |
0.66%
5.71%
자본화:
|
볼륨(24시간):