Stockscreener 앱 받기
0.029
6.75%
-0.0021
Element79 Gold Corp. 주식 (ELMGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-08 | $0.031 | $0.029 | $0.002 | 53,500.0 | -6.75% |
| 2025-09-05 | $0.0311 | $0.026 | $0.0051 | 12,000.0 | +7.99% |
| 2025-09-03 | $0.032 | $0.0288 | $0.0032 | 73,200.0 | -3.03% |
| 2025-09-02 | $0.034 | $0.0297 | $0.0043 | 1,193.0 | -6.60% |
| 2025-08-29 | $0.0318 | $0.0282 | $0.00365 | 43,288.0 | +24.71% |
| 2025-08-28 | $0.0272 | $0.0255 | $0.00166 | 24,812.0 | -9.25% |
| 2025-08-27 | $0.0295 | $0.0277 | $0.00185 | 40,898.0 | +0.72% |
| 2025-08-26 | $0.0339 | $0.0279 | $0.006 | 128,571.0 | -3.79% |
| 2025-08-25 | $0.03 | $0.0246 | $0.0054 | 150,166.0 | +21.34% |
| 2025-08-22 | $0.026 | $0.0239 | $0.0021 | 83,250.0 | -0.83% |
| 2025-08-21 | $0.0253 | $0.0238 | $0.0015 | 11,450.0 | -5.86% |
| 2025-08-20 | $0.0256 | $0.0255 | $0.00 | 20,100.0 | -0.39% |
| 2025-08-19 | $0.0294 | $0.0257 | $0.0037 | 20,100.0 | -13.76% |
| 2025-08-18 | $0.0298 | $0.0275 | $0.0023 | 1,820.0 | -2.61% |
| 2025-08-15 | $0.0306 | $0.0306 | $0.00 | 250.0 | -4.08% |
| 2025-08-14 | $0.035 | $0.0319 | $0.0031 | 4,777.0 | +10.38% |
| 2025-08-13 | $0.03 | $0.0289 | $0.0011 | 35,000.0 | -3.67% |
| 2025-08-12 | $0.03 | $0.0287 | $0.0013 | 130,000.0 | -3.07% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $0.034 | $0.026 | $0.008 | 139,893.0 | -8.81% |
| 2025-08 | $0.035 | $0.0238 | $0.0112 | 928,686.0 | +11.27% |
| 2025-07 | $0.0354 | $0.009 | $0.0264 | 1,255,823.0 | +76.42% |
| 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% |
4.10%
0.34%
자본화:
|
볼륨(24시간):