Stockscreener 앱 받기
0.0115
10.89%
-0.00141
Element79 Gold Corp. 주식 (ELMGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $0.0115 | $0.0115 | $0.00 | 10,000.0 | -10.85% |
| 2026-04-01 | $0.0129 | $0.0112 | $0.0017 | 12,100.0 | +16.22% |
| 2026-03-30 | $0.0111 | $0.0103 | $0.0008 | 8,936.0 | -14.62% |
| 2026-03-27 | $0.013 | $0.013 | $0.00 | 10,000.0 | -9.09% |
| 2026-03-26 | $0.0143 | $0.0128 | $0.0015 | 126,000.0 | -0.69% |
| 2026-03-25 | $0.0144 | $0.0125 | $0.0019 | 100,000.0 | +29.73% |
| 2026-03-24 | $0.0111 | $0.0111 | $0.00 | 10,535.0 | +0.00% |
| 2026-03-23 | $0.0111 | $0.0111 | $0.00 | 10,022.0 | +0.00% |
| 2026-03-20 | $0.013 | $0.0111 | $0.0019 | 200,000.0 | -7.50% |
| 2026-03-18 | $0.0148 | $0.012 | $0.0028 | 60,750.0 | +8.11% |
| 2026-03-17 | $0.012 | $0.0111 | $0.0009 | 100,000.0 | -11.20% |
| 2026-03-13 | $0.0145 | $0.0125 | $0.002 | 120,125.0 | -16.67% |
| 2026-03-11 | $0.0166 | $0.015 | $0.0016 | 35,060.0 | +3.45% |
| 2026-03-09 | $0.018 | $0.0145 | $0.0035 | 28,050.0 | -13.17% |
| 2026-03-06 | $0.0167 | $0.0167 | $0.00 | 7,005.0 | -7.22% |
| 2026-03-05 | $0.018 | $0.018 | $0.00 | 3,000.0 | +17.65% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $0.0129 | $0.0112 | $0.0017 | 32,100.0 | +3.60% |
| 2026-03 | $0.018 | $0.0103 | $0.0077 | 821,413.0 | -38.33% |
| 2026-02 | $0.0183 | $0.011 | $0.0073 | 2,164,511.0 | -2.70% |
| 2026-01 | $0.02 | $0.0097 | $0.0103 | 2,114,642.0 | +60.87% |
Element79 Gold Corp. 주식 (ELMGF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0286 | $0.0113 | $0.0173 | 3,761,062.0 | -21.70% |
| 2025-11 | $0.0285 | $0.0197 | $0.0088 | 1,204,733.0 | -15.54% |
| 2025-10 | $0.0375 | $0.0214 | $0.0161 | 4,878,111.0 | +4.58% |
| 2025-09 | $0.034 | $0.02 | $0.014 | 2,271,040.0 | -24.53% |
| 2025-08 | $0.035 | $0.0238 | $0.0112 | 928,686.0 | +11.19% |
| 2025-07 | $0.0354 | $0.009 | $0.0264 | 1,255,823.0 | +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 | -48.20% |
| 2025-02 | $0.037 | $0.0182 | $0.0188 | 522,958.0 | +14.40% |
| 2025-01 | $0.037 | $0.0194 | $0.0176 | 1,306,336.0 | -26.36% |
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 | -31.84% |
| 2024-11 | $0.0799 | $0.038 | $0.0419 | 3,939,435.0 | -28.06% |
| 2024-10 | $0.1217 | $0.0613 | $0.0604 | 5,190,630.0 | -32.09% |
| 2024-09 | $0.1276 | $0.0579 | $0.0697 | 886,844.0 | -16.70% |
| 2024-08 | $0.1649 | $0.0653 | $0.0996 | 222,098.0 | -13.97% |
| 2024-07 | $0.1962 | $0.1102 | $0.086 | 129,656.0 | +16.88% |
| 2024-06 | $0.20 | $0.109 | $0.091 | 249,172.0 | -29.68% |
| 2024-05 | $0.2087 | $0.1189 | $0.0898 | 257,072.0 | -22.03% |
| 2024-04 | $0.2908 | $0.1816 | $0.1092 | 108,071.0 | -12.35% |
| 2024-03 | $0.3918 | $0.1735 | $0.2183 | 136,702.0 | -8.03% |
| 2024-02 | $0.46 | $0.1973 | $0.2627 | 147,809.0 | +37.00% |
| 2024-01 | $0.18 | $0.1006 | $0.0794 | 54,910.0 | +32.26% |
0.27%
0.34%
자본화:
|
볼륨(24시간):