Stockscreener 앱 받기
0.6817
2.75%
-0.0193
Encore Energy Corp 주식 (EU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-26 | $0.6983 | $0.6607 | $0.0376 | 1,516,758.0 | -3.11% |
| 2026-10-23 | $0.772 | $0.6968 | $0.0752 | 4,143,386.0 | -9.31% |
| 2026-10-22 | $0.815 | $0.7601 | $0.0549 | 1,923,695.0 | -3.69% |
| 2026-10-21 | $0.8453 | $0.8001 | $0.0453 | 1,907,331.0 | +1.59% |
| 2026-10-20 | $0.8273 | $0.7803 | $0.047 | 1,868,348.0 | -0.93% |
| 2026-10-19 | $0.8385 | $0.7915 | $0.047 | 2,010,330.0 | -3.52% |
| 2026-10-16 | $0.8398 | $0.7914 | $0.0484 | 2,332,317.0 | +0.46% |
| 2026-10-15 | $0.8675 | $0.8011 | $0.0664 | 3,096,500.0 | -2.98% |
| 2026-10-14 | $0.9241 | $0.82 | $0.1041 | 3,807,679.0 | -7.08% |
| 2026-10-13 | $0.9499 | $0.88 | $0.0699 | 2,188,713.0 | -0.79% |
| 2026-10-12 | $0.9602 | $0.9152 | $0.045 | 2,025,258.0 | -5.14% |
| 2026-10-09 | $1.03 | $0.95 | $0.08 | 3,020,455.0 | -3.99% |
| 2026-10-08 | $1.07 | $1.00 | $0.07 | 3,554,593.0 | -6.48% |
| 2026-10-07 | $1.13 | $1.06 | $0.0622 | 2,293,584.0 | -5.26% |
| 2026-10-06 | $1.18 | $1.07 | $0.105 | 3,243,114.0 | +6.54% |
| 2026-10-05 | $1.08 | $1.01 | $0.07 | 1,802,184.0 | +4.90% |
| 2026-10-02 | $1.07 | $1.00 | $0.07 | 1,842,121.0 | -1.92% |
| 2026-10-01 | $1.07 | $1.02 | $0.0499 | 2,417,548.0 | -3.70% |
| 2026-09-30 | $1.20 | $1.04 | $0.155 | 4,815,694.0 | -6.09% |
| 2026-09-29 | $1.23 | $1.15 | $0.075 | 1,899,686.0 | -4.17% |
| 2026-09-28 | $1.27 | $1.19 | $0.08 | 4,148,455.0 | -3.23% |
Encore Energy Corp 주식 (EU) 연도별 가격 이력
이 심층 분석에서는 Encore Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Encore Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Encore Energy Corp 주식 (EU) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $1.18 | $0.6607 | $0.5193 | 44,993,914.0 | -37.11% |
| 2026-09 | $1.31 | $0.77 | $0.545 | 178,183,393.0 | -13.60% |
| 2026-08 | $1.50 | $1.03 | $0.47 | 79,079,722.0 | +14.68% |
| 2026-07 | $1.43 | $1.06 | $0.37 | 54,907,537.0 | -16.79% |
| 2026-06 | $1.78 | $1.26 | $0.525 | 81,186,798.0 | -18.13% |
| 2026-05 | $1.98 | $1.34 | $0.635 | 57,506,930.0 | -18.37% |
| 2026-04 | $2.18 | $1.71 | $0.47 | 44,876,893.0 | +8.89% |
| 2026-03 | $2.71 | $1.66 | $1.05 | 79,338,864.0 | -33.33% |
| 2026-02 | $3.23 | $2.42 | $0.8149 | 49,540,673.0 | -15.09% |
| 2026-01 | $3.67 | $2.51 | $1.17 | 71,087,898.0 | +28.23% |
Encore Energy Corp 주식 (EU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.08 | $2.28 | $0.795 | 57,372,836.0 | -12.82% |
| 2025-11 | $3.13 | $2.27 | $0.8583 | 49,098,124.0 | -11.65% |
| 2025-10 | $4.18 | $2.72 | $1.46 | 121,604,356.0 | -3.74% |
| 2025-09 | $3.37 | $2.21 | $1.16 | 87,310,443.0 | +34.87% |
| 2025-08 | $2.90 | $2.06 | $0.84 | 88,915,226.0 | -9.85% |
| 2025-07 | $3.18 | $2.52 | $0.66 | 53,677,126.0 | -7.69% |
| 2025-06 | $2.93 | $1.92 | $1.01 | 72,720,902.0 | +42.29% |
| 2025-05 | $2.24 | $1.51 | $0.73 | 52,763,740.0 | +33.11% |
| 2025-04 | $1.65 | $1.01 | $0.64 | 40,703,943.0 | +10.22% |
| 2025-03 | $2.46 | $1.25 | $1.21 | 62,891,795.0 | -45.63% |
| 2025-02 | $3.29 | $2.42 | $0.8702 | 28,734,028.0 | -23.87% |
| 2025-01 | $3.83 | $3.17 | $0.66 | 30,902,820.0 | -2.93% |
Encore Energy Corp 주식 (EU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.90 | $3.11 | $0.79 | 27,763,241.0 | -10.58% |
| 2024-11 | $4.07 | $3.45 | $0.6158 | 23,346,469.0 | -3.32% |
| 2024-10 | $4.44 | $3.80 | $0.64 | 26,286,453.0 | -3.22% |
| 2024-09 | $4.39 | $3.02 | $1.37 | 24,731,460.0 | +10.99% |
| 2024-08 | $3.86 | $3.02 | $0.84 | 24,949,610.0 | -6.67% |
| 2024-07 | $4.50 | $3.60 | $0.90 | 20,143,337.0 | -1.02% |
| 2024-06 | $4.88 | $3.69 | $1.19 | 23,056,280.0 | -18.76% |
| 2024-05 | $5.05 | $4.41 | $0.64 | 30,208,488.0 | +9.98% |
| 2024-04 | $4.62 | $4.00 | $0.62 | 11,738,227.0 | +0.00% |
3.28%
0.57%
자본화:
|
볼륨(24시간):