Stockscreener 앱 받기
14.71
12.38%
1.62
시간 외 거래:
14.69
-0.02
-0.14%
G Mining Ventures 주식 (GMINF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $14.80 | $14.15 | $0.654 | 10,313.0 | +12.38% |
| 2025-05-16 | $13.17 | $12.88 | $0.29 | 19,919.0 | +0.02% |
| 2025-05-15 | $13.21 | $12.34 | $0.871 | 74,432.0 | -0.80% |
| 2025-05-14 | $13.66 | $13.17 | $0.49 | 165,233.0 | -4.05% |
| 2025-05-13 | $13.84 | $13.32 | $0.52 | 35,992.0 | +2.54% |
| 2025-05-12 | $13.97 | $13.33 | $0.64 | 87,654.0 | -7.52% |
| 2025-05-09 | $14.54 | $14.30 | $0.2425 | 45,095.0 | +3.42% |
| 2025-05-08 | $14.72 | $14.00 | $0.72 | 32,351.0 | -5.93% |
| 2025-05-07 | $15.22 | $14.72 | $0.50 | 42,480.0 | +1.04% |
| 2025-05-06 | $14.92 | $14.40 | $0.52 | 31,572.0 | +3.95% |
| 2025-05-05 | $14.22 | $13.78 | $0.443 | 63,756.0 | +4.29% |
| 2025-05-02 | $13.84 | $13.48 | $0.362 | 18,335.0 | -2.32% |
| 2025-05-01 | $13.93 | $13.51 | $0.422 | 20,475.0 | +0.50% |
| 2025-04-30 | $13.98 | $13.72 | $0.2514 | 8,958.0 | -0.89% |
| 2025-04-29 | $14.19 | $13.87 | $0.32 | 56,171.0 | +0.80% |
| 2025-04-28 | $13.88 | $13.23 | $0.6525 | 417,858.0 | +1.94% |
| 2025-04-25 | $13.75 | $13.45 | $0.30 | 44,848.0 | -1.95% |
G Mining Ventures 주식 (GMINF) 연도별 가격 이력
이 심층 분석에서는 G Mining Ventures 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GMINF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 G Mining Ventures 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
G Mining Ventures 주식 (GMINF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $15.22 | $12.34 | $2.88 | 647,607.0 | +6.13% |
| 2025-04 | $15.87 | $10.99 | $4.88 | 1,805,276.0 | +6.13% |
| 2025-03 | $13.56 | $10.51 | $3.05 | 2,910,694.0 | +22.74% |
| 2025-02 | $11.36 | $9.57 | $1.79 | 1,941,104.0 | +7.80% |
| 2025-01 | $10.00 | $7.69 | $2.31 | 733,015.0 | +31.83% |
G Mining Ventures 주식 (GMINF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.08 | $7.10 | $0.98 | 471,553.0 | -4.79% |
| 2024-11 | $9.00 | $7.21 | $1.79 | 742,104.0 | -10.28% |
| 2024-10 | $9.79 | $6.53 | $3.26 | 680,666.0 | +23.44% |
| 2024-09 | $7.85 | $5.83 | $2.02 | 836,954.0 | +8.86% |
| 2024-08 | $7.14 | $6.10 | $1.04 | 1,642,589.0 | -9.49% |
| 2024-07 | $7.20 | $1.59 | $5.61 | 2,839,046.0 | +312.35% |
| 2024-06 | $1.80 | $1.35 | $0.45 | 1,085,529.0 | +10.39% |
| 2024-05 | $1.79 | $1.51 | $0.28 | 1,553,474.0 | +0.65% |
| 2024-04 | $1.80 | $1.37 | $0.4285 | 854,805.0 | +7.75% |
| 2024-03 | $1.56 | $1.33 | $0.23 | 476,042.0 | +5.65% |
| 2024-02 | $1.52 | $1.27 | $0.25 | 383,358.0 | -9.19% |
| 2024-01 | $1.55 | $1.07 | $0.48 | 494,600.0 | +38.32% |
G Mining Ventures 주식 (GMINF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.15 | $1.00 | $0.15 | 798,707.0 | +3.88% |
| 2023-11 | $1.08 | $0.83 | $0.255 | 204,082.0 | +13.19% |
| 2023-10 | $0.91 | $0.81 | $0.10 | 116,279.0 | +8.33% |
| 2023-09 | $0.992 | $0.8361 | $0.1559 | 83,340.0 | -8.70% |
| 2023-08 | $1.02 | $0.845 | $0.1788 | 126,550.0 | -0.54% |
| 2023-07 | $0.925 | $0.80 | $0.125 | 156,972.0 | +13.86% |
| 2023-06 | $0.848 | $0.78 | $0.068 | 73,621.0 | +0.71% |
| 2023-05 | $0.893 | $0.78 | $0.113 | 218,400.0 | +4.77% |
| 2023-04 | $0.80 | $0.72 | $0.08 | 358,197.0 | +2.67% |
| 2023-03 | $0.7657 | $0.65 | $0.1157 | 302,486.0 | +14.68% |
| 2023-02 | $0.72 | $0.59 | $0.13 | 193,118.0 | +3.55% |
| 2023-01 | $0.70 | $0.5372 | $0.1628 | 915,597.0 | +18.82% |
0.20%
9.45%
자본화:
|
볼륨(24시간):