Stockscreener 앱 받기
0.4601
0.73%
-0.0034
Fury Gold Mines Ltd. 주식 (FURY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10-17 | $0.4694 | $0.45 | $0.0194 | 24,367.0 | -0.73% |
| 2024-10-16 | $0.469 | $0.449 | $0.02 | 95,067.0 | +0.92% |
| 2024-10-15 | $0.47 | $0.425 | $0.045 | 54,904.0 | +5.58% |
| 2024-10-14 | $0.459 | $0.41 | $0.049 | 70,015.0 | -0.48% |
| 2024-10-11 | $0.4598 | $0.4211 | $0.0387 | 202,268.0 | +1.64% |
| 2024-10-10 | $0.44 | $0.4163 | $0.0237 | 36,098.0 | +2.77% |
| 2024-10-09 | $0.439 | $0.41 | $0.029 | 56,369.0 | -2.44% |
| 2024-10-08 | $0.4379 | $0.42 | $0.0179 | 19,503.0 | -2.30% |
| 2024-10-07 | $0.439 | $0.4051 | $0.0339 | 130,062.0 | +5.86% |
| 2024-10-04 | $0.4499 | $0.4051 | $0.0448 | 140,812.0 | -4.49% |
| 2024-10-03 | $0.4476 | $0.4325 | $0.0151 | 37,100.0 | -2.99% |
| 2024-10-02 | $0.4498 | $0.4346 | $0.0152 | 92,793.0 | +2.19% |
| 2024-10-01 | $0.4491 | $0.429 | $0.0201 | 146,355.0 | +0.67% |
| 2024-09-30 | $0.45 | $0.431 | $0.019 | 122,273.0 | -2.84% |
| 2024-09-27 | $0.47 | $0.4422 | $0.0278 | 130,078.0 | -2.65% |
| 2024-09-26 | $0.47 | $0.4563 | $0.0137 | 99,761.0 | -2.13% |
| 2024-09-25 | $0.47 | $0.45 | $0.02 | 170,718.0 | +2.00% |
| 2024-09-24 | $0.4703 | $0.429 | $0.0413 | 202,647.0 | +1.50% |
| 2024-09-23 | $0.49 | $0.454 | $0.036 | 205,669.0 | -2.55% |
| 2024-09-20 | $0.48 | $0.44 | $0.04 | 191,888.0 | +2.96% |
| 2024-09-19 | $0.468 | $0.43 | $0.038 | 140,804.0 | +1.00% |
| 2024-09-18 | $0.46 | $0.42 | $0.04 | 367,912.0 | +4.19% |
Fury Gold Mines Ltd. 주식 (FURY) 연도별 가격 이력
이 심층 분석에서는 Fury Gold Mines Ltd. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FURY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fury Gold Mines Ltd. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fury Gold Mines Ltd. 주식 (FURY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10 | $0.47 | $0.4051 | $0.0649 | 1,130,080.0 | +5.75% |
| 2024-09 | $0.49 | $0.3623 | $0.1277 | 3,054,626.0 | +10.15% |
| 2024-08 | $0.45 | $0.35 | $0.10 | 2,044,858.0 | -0.75% |
| 2024-07 | $0.4598 | $0.3798 | $0.08 | 1,579,942.0 | +2.71% |
| 2024-06 | $0.49 | $0.3706 | $0.1194 | 3,462,653.0 | -17.02% |
| 2024-05 | $0.5555 | $0.3801 | $0.1754 | 6,335,983.0 | +6.57% |
| 2024-04 | $0.59 | $0.4126 | $0.1774 | 4,057,667.0 | +4.38% |
| 2024-03 | $0.47 | $0.3315 | $0.1385 | 2,942,942.0 | +22.00% |
| 2024-02 | $0.3998 | $0.3147 | $0.0851 | 1,966,072.0 | -9.45% |
| 2024-01 | $0.5008 | $0.362 | $0.1388 | 1,789,865.0 | -24.96% |
Fury Gold Mines Ltd. 주식 (FURY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.5543 | $0.405 | $0.1493 | 3,421,194.0 | +23.09% |
| 2023-11 | $0.4325 | $0.31 | $0.1225 | 2,141,206.0 | +26.66% |
| 2023-10 | $0.378 | $0.316 | $0.062 | 1,658,655.0 | -4.92% |
| 2023-09 | $0.4176 | $0.34 | $0.0776 | 1,148,109.0 | -17.45% |
| 2023-08 | $0.4274 | $0.3377 | $0.0898 | 1,521,207.0 | +6.10% |
| 2023-07 | $0.4161 | $0.3651 | $0.051 | 2,496,972.0 | -7.12% |
| 2023-06 | $0.468 | $0.3847 | $0.0833 | 1,675,708.0 | -1.41% |
| 2023-05 | $0.56 | $0.421 | $0.139 | 2,338,069.0 | -19.72% |
| 2023-04 | $0.66 | $0.4955 | $0.1645 | 2,386,688.0 | -2.18% |
| 2023-03 | $0.6804 | $0.491 | $0.1894 | 2,391,512.0 | -15.73% |
| 2023-02 | $0.719 | $0.5458 | $0.1732 | 2,554,540.0 | -5.59% |
| 2023-01 | $0.745 | $0.43 | $0.315 | 4,981,061.0 | +59.74% |
Fury Gold Mines Ltd. 주식 (FURY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.4689 | $0.3384 | $0.1305 | 3,973,681.0 | +16.27% |
| 2022-11 | $0.42 | $0.339 | $0.081 | 2,862,259.0 | +3.06% |
| 2022-10 | $0.46 | $0.35 | $0.11 | 2,273,683.0 | -10.91% |
| 2022-09 | $0.4374 | $0.3605 | $0.0769 | 2,077,881.0 | -2.51% |
| 2022-08 | $0.5438 | $0.401 | $0.1428 | 2,971,096.0 | -13.52% |
| 2022-07 | $0.5501 | $0.40 | $0.1501 | 2,057,457.0 | -10.65% |
| 2022-06 | $0.63 | $0.4905 | $0.1395 | 2,067,339.0 | -7.72% |
| 2022-05 | $0.6627 | $0.5563 | $0.1064 | 2,131,821.0 | -12.88% |
| 2022-04 | $0.7878 | $0.59 | $0.1978 | 5,283,717.0 | -2.51% |
| 2022-03 | $0.8399 | $0.6623 | $0.1776 | 5,874,575.0 | -1.30% |
| 2022-02 | $0.7649 | $0.6287 | $0.1362 | 3,032,557.0 | +3.13% |
| 2022-01 | $0.73 | $0.595 | $0.135 | 4,032,835.0 | +3.89% |
1.32%
0.32%
자본화:
|
볼륨(24시간):