Stockscreener 앱 받기
0.0779
6.03%
-0.005
시간 외 거래:
.20
0.1221
+156.74%
ioneer Ltd 주식 (GSCCF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $0.088 | $0.0778 | $0.0102 | 4,470.0 | -6.03% |
| 2025-05-23 | $0.088 | $0.0825 | $0.0055 | 66,800.0 | +1.10% |
| 2025-05-22 | $0.084 | $0.082 | $0.002 | 4,654.0 | +6.49% |
| 2025-05-21 | $0.0937 | $0.077 | $0.0167 | 19,141.0 | -9.73% |
| 2025-05-20 | $0.0936 | $0.081 | $0.0126 | 18,772.0 | -6.01% |
| 2025-05-19 | $0.0908 | $0.0743 | $0.0165 | 10,216.0 | +6.14% |
| 2025-05-16 | $0.094 | $0.0736 | $0.0204 | 7,100.0 | -5.00% |
| 2025-05-15 | $0.09 | $0.075 | $0.015 | 22,638.0 | -3.64% |
| 2025-05-14 | $0.0999 | $0.085 | $0.0149 | 46,058.0 | +2.92% |
| 2025-05-13 | $0.0908 | $0.0908 | $0.00 | 10,000.0 | -2.94% |
| 2025-05-12 | $0.098 | $0.078 | $0.02 | 47,800.0 | -4.59% |
| 2025-05-09 | $0.098 | $0.081 | $0.017 | 12,600.0 | +4.26% |
| 2025-05-08 | $0.094 | $0.09 | $0.00405 | 55,000.0 | +7.06% |
| 2025-05-07 | $0.0878 | $0.075 | $0.0128 | 56,000.0 | +8.40% |
| 2025-05-06 | $0.081 | $0.081 | $0.00 | 1,773.0 | -8.99% |
| 2025-05-05 | $0.0921 | $0.089 | $0.0031 | 249,928.0 | -5.76% |
| 2025-05-02 | $0.0974 | $0.0937 | $0.0037 | 21,169.0 | -7.41% |
| 2025-05-01 | $0.115 | $0.09 | $0.025 | 39,390.0 | +4.08% |
ioneer Ltd 주식 (GSCCF) 연도별 가격 이력
이 심층 분석에서는 ioneer Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GSCCF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 ioneer Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
ioneer Ltd 주식 (GSCCF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.115 | $0.0736 | $0.0414 | 693,509.0 | -20.51% |
| 2025-04 | $0.105 | $0.0664 | $0.0386 | 1,254,782.0 | +0.05% |
| 2025-03 | $0.1096 | $0.07 | $0.0396 | 544,800.0 | +8.83% |
| 2025-02 | $0.12 | $0.081 | $0.039 | 1,327,831.0 | -18.18% |
| 2025-01 | $0.1517 | $0.09 | $0.0617 | 2,496,956.0 | +11.34% |
ioneer Ltd 주식 (GSCCF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.15 | $0.08 | $0.07 | 2,364,272.0 | -27.48% |
| 2024-11 | $0.2022 | $0.12 | $0.0822 | 2,202,913.0 | -36.34% |
| 2024-10 | $0.2528 | $0.1076 | $0.1452 | 6,132,368.0 | +20.34% |
| 2024-09 | $0.1966 | $0.0846 | $0.112 | 3,921,576.0 | +104.03% |
| 2024-08 | $0.11 | $0.0585 | $0.0515 | 1,538,461.0 | -15.53% |
| 2024-07 | $0.1251 | $0.0717 | $0.0534 | 1,050,702.0 | -29.16% |
| 2024-06 | $0.145 | $0.0657 | $0.0793 | 995,501.0 | -10.34% |
| 2024-05 | $0.19 | $0.09 | $0.10 | 1,456,708.0 | +25.96% |
| 2024-04 | $0.1627 | $0.0989 | $0.0638 | 1,642,954.0 | +12.98% |
| 2024-03 | $0.12 | $0.088 | $0.032 | 1,631,029.0 | +13.04% |
| 2024-02 | $0.0996 | $0.0685 | $0.0311 | 820,541.0 | +17.50% |
| 2024-01 | $0.11 | $0.07 | $0.04 | 1,683,008.0 | -26.44% |
ioneer Ltd 주식 (GSCCF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.12 | $0.0761 | $0.0439 | 1,914,969.0 | +1.38% |
| 2023-11 | $0.12 | $0.09 | $0.03 | 2,559,767.0 | +22.09% |
| 2023-10 | $0.15 | $0.0829 | $0.0671 | 2,287,687.0 | -35.34% |
| 2023-09 | $0.17 | $0.128 | $0.042 | 1,016,376.0 | -16.88% |
| 2023-08 | $0.212 | $0.15 | $0.062 | 2,194,117.0 | -23.81% |
| 2023-07 | $0.245 | $0.199 | $0.046 | 1,394,969.0 | -9.99% |
| 2023-06 | $0.2566 | $0.206 | $0.0506 | 1,311,556.0 | +5.24% |
| 2023-05 | $0.277 | $0.1949 | $0.0821 | 2,051,472.0 | +7.14% |
| 2023-04 | $0.2181 | $0.1764 | $0.0417 | 865,752.0 | -1.48% |
| 2023-03 | $0.26 | $0.1601 | $0.0999 | 3,812,095.0 | -20.06% |
| 2023-02 | $0.3387 | $0.25 | $0.0887 | 1,837,289.0 | -18.79% |
| 2023-01 | $0.52 | $0.25 | $0.27 | 3,823,647.0 | +17.64% |
1.40%
0.56%
자본화:
|
볼륨(24시간):