Stockscreener 앱 받기
0.0486
1.05%
-0.000875
Energy Transition Minerals Ltd 주식 (GDLNF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-30 | $0.05 | $0.0425 | $0.0075 | 443,842.0 | +1.83% |
| 2026-04-21 | $0.0493 | $0.0475 | $0.0018 | 405,672.0 | +0.42% |
| 2026-04-20 | $0.05 | $0.0475 | $0.0025 | 1,040,632.0 | -3.06% |
| 2026-04-17 | $0.05 | $0.0458 | $0.0042 | 306,932.0 | +3.81% |
| 2026-04-16 | $0.05 | $0.0402 | $0.0098 | 772,783.0 | -1.67% |
| 2026-04-15 | $0.05 | $0.04 | $0.01 | 96,625.0 | +6.19% |
| 2026-04-14 | $0.0452 | $0.0403 | $0.0049 | 95,013.0 | +7.36% |
| 2026-04-13 | $0.0456 | $0.0421 | $0.0035 | 262,812.0 | -4.32% |
| 2026-04-10 | $0.0499 | $0.04 | $0.0099 | 461,250.0 | -0.68% |
| 2026-04-09 | $0.0464 | $0.038 | $0.0084 | 758,229.0 | +18.13% |
| 2026-04-08 | $0.0461 | $0.0375 | $0.0086 | 460,047.0 | -3.85% |
| 2026-04-07 | $0.05 | $0.034 | $0.016 | 1,344,250.0 | -14.47% |
| 2026-04-06 | $0.0549 | $0.04 | $0.0149 | 680,388.0 | -8.62% |
| 2026-04-02 | $0.05 | $0.0417 | $0.0083 | 2,229,631.0 | +11.14% |
| 2026-04-01 | $0.05 | $0.04 | $0.01 | 2,408,046.0 | -40.29% |
| 2026-03-31 | $0.0828 | $0.0675 | $0.0153 | 394,090.0 | +17.50% |
Energy Transition Minerals Ltd 주식 (GDLNF) 연도별 가격 이력
이 심층 분석에서는 Energy Transition Minerals Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GDLNF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Energy Transition Minerals Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Energy Transition Minerals Ltd 주식 (GDLNF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $0.0549 | $0.034 | $0.0209 | 11,766,152.0 | -35.41% |
| 2026-03 | $0.0968 | $0.051 | $0.0458 | 6,498,020.0 | -1.05% |
| 2026-02 | $0.134 | $0.07 | $0.064 | 10,316,895.0 | -27.62% |
| 2026-01 | $0.1605 | $0.06 | $0.1005 | 59,510,301.0 | +75.00% |
Energy Transition Minerals Ltd 주식 (GDLNF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.066 | $0.0408 | $0.0252 | 2,912,665.0 | +33.33% |
| 2025-11 | $0.064 | $0.0405 | $0.0235 | 2,474,032.0 | -13.51% |
| 2025-10 | $0.09 | $0.0404 | $0.0496 | 14,897,370.0 | +8.82% |
| 2025-09 | $0.0645 | $0.0315 | $0.033 | 2,958,376.0 | -7.27% |
| 2025-08 | $0.07 | $0.027 | $0.043 | 5,662,425.0 | +103.70% |
| 2025-07 | $0.04 | $0.0252 | $0.0148 | 3,205,246.0 | -14.56% |
| 2025-06 | $0.043 | $0.025 | $0.018 | 2,158,098.0 | +4.98% |
| 2025-05 | $0.048 | $0.025 | $0.023 | 1,658,470.0 | -35.96% |
| 2025-04 | $0.0545 | $0.028 | $0.0265 | 5,044,063.0 | -7.84% |
| 2025-03 | $0.06 | $0.036 | $0.024 | 4,953,678.0 | -0.97% |
| 2025-02 | $0.0754 | $0.0324 | $0.043 | 3,971,793.0 | +3.00% |
| 2025-01 | $0.074 | $0.025 | $0.049 | 17,007,545.0 | +163.16% |
Energy Transition Minerals Ltd 주식 (GDLNF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.03 | $0.01 | $0.02 | 3,457,198.0 | +38.33% |
| 2024-11 | $0.0201 | $0.0095 | $0.0106 | 4,276,845.0 | +28.57% |
| 2024-10 | $0.018 | $0.011 | $0.007 | 552,711.0 | -15.66% |
| 2024-09 | $0.018 | $0.012 | $0.006 | 582,269.0 | +27.69% |
| 2024-08 | $0.0213 | $0.011 | $0.0103 | 1,052,686.0 | -13.33% |
| 2024-07 | $0.02 | $0.01 | $0.01 | 1,842,264.0 | +4.90% |
| 2024-06 | $0.0238 | $0.0093 | $0.0145 | 1,574,743.0 | -35.00% |
| 2024-05 | $0.028 | $0.0202 | $0.0078 | 1,155,258.0 | -8.33% |
| 2024-04 | $0.029 | $0.022 | $0.007 | 1,161,065.0 | -4.00% |
| 2024-03 | $0.033 | $0.0202 | $0.0128 | 1,316,640.0 | +23.76% |
| 2024-02 | $0.033 | $0.019 | $0.014 | 1,544,228.0 | -30.34% |
| 2024-01 | $0.034 | $0.0216 | $0.0124 | 1,772,760.0 | +2.11% |
0.27%
0.34%
자본화:
|
볼륨(24시간):