Stockscreener 앱 받기
0.011
18.52%
-0.0025
Helium One Global Ltd Ord NPV 주식 (HLOGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-22 | $0.012 | $0.011 | $0.001 | 104,000.0 | -18.52% |
| 2025-05-14 | $0.0135 | $0.01 | $0.0035 | 312,236.0 | +13.45% |
| 2025-05-13 | $0.0119 | $0.0119 | $0.00 | 1,000.0 | +0.00% |
| 2025-05-12 | $0.012 | $0.0119 | $0.00 | 100,000.0 | -1.65% |
| 2025-05-09 | $0.0121 | $0.0105 | $0.0016 | 50,612.0 | -1.22% |
| 2025-05-08 | $0.0123 | $0.011 | $0.00125 | 40,000.0 | +16.67% |
| 2025-05-07 | $0.0105 | $0.0105 | $0.00 | 5,000.0 | -13.93% |
| 2025-05-06 | $0.0122 | $0.0122 | $0.00 | 5,000.0 | -9.63% |
| 2025-05-05 | $0.0135 | $0.0135 | $0.00 | 50,000.0 | +14.41% |
| 2025-05-02 | $0.0118 | $0.0118 | $0.00 | 270.0 | -10.61% |
| 2025-05-01 | $0.0132 | $0.0132 | $0.00 | 115.0 | -2.22% |
| 2025-04-29 | $0.0135 | $0.0118 | $0.00175 | 88,325.0 | +3.05% |
| 2025-04-25 | $0.0131 | $0.0131 | $0.00 | 3,800.0 | -2.96% |
| 2025-04-24 | $0.0135 | $0.0135 | $0.00 | 3,600.0 | -3.57% |
| 2025-04-22 | $0.014 | $0.013 | $0.001 | 91,384.0 | +3.70% |
Helium One Global Ltd Ord NPV 주식 (HLOGF) 연도별 가격 이력
이 심층 분석에서는 Helium One Global Ltd Ord NPV 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HLOGF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Helium One Global Ltd Ord NPV 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Helium One Global Ltd Ord NPV 주식 (HLOGF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.0135 | $0.01 | $0.0035 | 668,233.0 | -18.52% |
| 2025-04 | $0.015 | $0.011 | $0.004 | 973,711.0 | -3.57% |
| 2025-03 | $0.0155 | $0.01 | $0.0055 | 1,503,280.0 | +3.70% |
| 2025-02 | $0.0187 | $0.009 | $0.0097 | 663,969.0 | +22.73% |
| 2025-01 | $0.0222 | $0.01 | $0.0122 | 2,273,340.0 | -24.66% |
Helium One Global Ltd Ord NPV 주식 (HLOGF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.02 | $0.009 | $0.011 | 3,718,289.0 | -27.00% |
| 2024-11 | $0.02 | $0.01 | $0.01 | 543,866.0 | +100.00% |
| 2024-10 | $0.022 | $0.01 | $0.012 | 1,681,204.0 | -9.09% |
| 2024-09 | $0.02 | $0.011 | $0.009 | 640,872.0 | -45.00% |
| 2024-08 | $0.025 | $0.0081 | $0.0169 | 3,472,483.0 | +33.33% |
| 2024-07 | $0.0228 | $0.0085 | $0.0143 | 1,147,766.0 | +50.00% |
| 2024-06 | $0.025 | $0.004 | $0.021 | 3,783,083.0 | -52.04% |
| 2024-05 | $0.022 | $0.0147 | $0.0073 | 1,007,464.0 | -10.52% |
| 2024-04 | $0.027 | $0.01 | $0.017 | 2,759,016.0 | +51.30% |
| 2024-03 | $0.0422 | $0.0067 | $0.0355 | 5,819,129.0 | -46.90% |
| 2024-02 | $0.0434 | $0.0182 | $0.0253 | 6,464,849.0 | +61.11% |
| 2024-01 | $0.0206 | $0.001 | $0.0196 | 15,485,451.0 | +462.50% |
Helium One Global Ltd Ord NPV 주식 (HLOGF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0328 | $0.0028 | $0.03 | 6,869,387.0 | -91.16% |
| 2023-11 | $0.0756 | $0.0342 | $0.0414 | 280,763.0 | -37.48% |
| 2023-10 | $0.08 | $0.054 | $0.026 | 583,137.0 | -22.80% |
| 2023-09 | $0.1089 | $0.07 | $0.0389 | 1,420,866.0 | -6.25% |
| 2023-08 | $0.1394 | $0.08 | $0.0594 | 509,040.0 | -21.34% |
| 2023-07 | $0.14 | $0.0634 | $0.0766 | 745,172.0 | +14.27% |
| 2023-06 | $0.10 | $0.0732 | $0.0268 | 190,971.0 | +7.55% |
| 2023-05 | $0.0899 | $0.0771 | $0.0128 | 200,980.0 | -0.84% |
| 2023-04 | $0.0936 | $0.0699 | $0.0237 | 258,217.0 | +10.09% |
| 2023-03 | $0.0948 | $0.067 | $0.0278 | 385,237.0 | +12.88% |
| 2023-02 | $0.0821 | $0.0577 | $0.0244 | 457,226.0 | -21.00% |
| 2023-01 | $0.09 | $0.06 | $0.03 | 357,355.0 | +41.67% |
2.92%
5.71%
자본화:
|
볼륨(24시간):