Stockscreener 앱 받기
0.45
19.71%
0.0741
Vangold Mining Corp 주식 (GSVRF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $0.48 | $0.4337 | $0.0463 | 1,222,429.0 | +19.71% |
| 2025-12-09 | $0.3855 | $0.36 | $0.0255 | 2,498,026.0 | +8.05% |
| 2025-12-08 | $0.363 | $0.3355 | $0.0275 | 1,059,081.0 | +0.58% |
| 2025-12-05 | $0.368 | $0.34 | $0.028 | 1,559,108.0 | -2.48% |
| 2025-12-04 | $0.375 | $0.3328 | $0.0422 | 2,982,262.0 | -6.56% |
| 2025-12-03 | $0.395 | $0.3634 | $0.0317 | 1,721,959.0 | +2.04% |
| 2025-12-02 | $0.38 | $0.35 | $0.03 | 1,817,798.0 | +0.54% |
| 2025-12-01 | $0.4005 | $0.37 | $0.0305 | 3,709,771.0 | +0.16% |
| 2025-11-28 | $0.39 | $0.3333 | $0.0567 | 5,144,480.0 | +4.06% |
| 2025-11-26 | $0.364 | $0.3155 | $0.0485 | 3,656,987.0 | +13.42% |
| 2025-11-25 | $0.318 | $0.28 | $0.038 | 1,562,178.0 | +10.82% |
| 2025-11-24 | $0.2919 | $0.247 | $0.0449 | 1,049,136.0 | +12.08% |
| 2025-11-21 | $0.268 | $0.24 | $0.028 | 877,936.0 | +0.40% |
| 2025-11-20 | $0.286 | $0.25 | $0.036 | 788,435.0 | -6.83% |
| 2025-11-19 | $0.2773 | $0.25 | $0.0273 | 460,452.0 | +6.90% |
Vangold Mining Corp 주식 (GSVRF) 연도별 가격 이력
이 심층 분석에서는 Vangold Mining Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GSVRF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vangold Mining Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vangold Mining Corp 주식 (GSVRF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.48 | $0.3328 | $0.1472 | 16,570,434.0 | +21.82% |
| 2025-11 | $0.39 | $0.216 | $0.174 | 26,561,920.0 | +47.76% |
| 2025-10 | $0.36 | $0.2385 | $0.1215 | 91,797,182.0 | -36.36% |
| 2025-09 | $0.44 | $0.2275 | $0.2125 | 125,454,468.0 | +92.98% |
| 2025-08 | $0.2499 | $0.184 | $0.0659 | 27,821,462.0 | -1.90% |
| 2025-07 | $0.27 | $0.19 | $0.08 | 20,232,979.0 | +11.26% |
| 2025-06 | $0.2077 | $0.155 | $0.0527 | 18,876,637.0 | +21.03% |
| 2025-05 | $0.1735 | $0.107 | $0.0665 | 8,880,690.0 | +25.39% |
| 2025-04 | $0.1375 | $0.092 | $0.0455 | 12,377,231.0 | -1.05% |
| 2025-03 | $0.155 | $0.1087 | $0.0464 | 13,373,959.0 | +3.50% |
| 2025-02 | $0.1529 | $0.1157 | $0.0372 | 8,350,676.0 | -10.45% |
| 2025-01 | $0.141 | $0.112 | $0.029 | 4,689,479.0 | +13.03% |
Vangold Mining Corp 주식 (GSVRF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.15 | $0.1138 | $0.0362 | 10,381,256.0 | -11.09% |
| 2024-11 | $0.2179 | $0.1301 | $0.0878 | 11,382,109.0 | -28.37% |
| 2024-10 | $0.2265 | $0.165 | $0.0615 | 15,691,813.0 | +12.29% |
| 2024-09 | $0.2029 | $0.14 | $0.0629 | 11,972,275.0 | +1.38% |
| 2024-08 | $0.209 | $0.145 | $0.064 | 7,923,841.0 | -18.90% |
| 2024-07 | $0.245 | $0.17 | $0.075 | 6,214,706.0 | +10.65% |
| 2024-06 | $0.2365 | $0.175 | $0.0615 | 7,789,368.0 | -17.48% |
| 2024-05 | $0.248 | $0.13 | $0.118 | 18,529,889.0 | +74.73% |
| 2024-04 | $0.234 | $0.1275 | $0.1065 | 15,670,708.0 | -18.10% |
| 2024-03 | $0.1634 | $0.1089 | $0.0545 | 10,029,833.0 | +25.30% |
| 2024-02 | $0.1525 | $0.1139 | $0.0386 | 2,301,565.0 | -14.14% |
| 2024-01 | $0.1985 | $0.1287 | $0.0698 | 5,468,150.0 | -26.25% |
Vangold Mining Corp 주식 (GSVRF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.2612 | $0.183 | $0.0782 | 6,380,349.0 | -20.88% |
| 2023-11 | $0.2647 | $0.1867 | $0.078 | 4,060,363.0 | +16.10% |
| 2023-10 | $0.2342 | $0.184 | $0.0502 | 3,180,256.0 | +4.80% |
| 2023-09 | $0.254 | $0.1812 | $0.0728 | 2,819,739.0 | -1.81% |
| 2023-08 | $0.277 | $0.21 | $0.067 | 4,767,367.0 | -18.35% |
| 2023-07 | $0.3474 | $0.25 | $0.0974 | 5,866,538.0 | -7.50% |
| 2023-06 | $0.3415 | $0.24 | $0.1015 | 3,581,832.0 | -13.83% |
| 2023-05 | $0.455 | $0.30 | $0.155 | 4,988,602.0 | -19.04% |
| 2023-04 | $0.483 | $0.3769 | $0.1062 | 7,112,144.0 | -2.81% |
| 2023-03 | $0.44 | $0.252 | $0.188 | 8,214,350.0 | +56.41% |
| 2023-02 | $0.334 | $0.2475 | $0.0865 | 4,774,850.0 | -11.72% |
| 2023-01 | $0.321 | $0.277 | $0.044 | 5,291,607.0 | +8.39% |
5.71%
0.34%
자본화:
|
볼륨(24시간):