Stockscreener 앱 받기
1.241
0.26%
0.0032
Hemisphere Energy Corp 주식 (HMENF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-20 | $1.25 | $1.23 | $0.02 | 12,171.0 | +0.26% |
| 2025-05-16 | $1.25 | $1.23 | $0.02 | 23,548.0 | +1.46% |
| 2025-05-15 | $1.23 | $1.20 | $0.0295 | 14,710.0 | -1.21% |
| 2025-05-14 | $1.24 | $1.23 | $0.01 | 13,322.0 | -1.20% |
| 2025-05-13 | $1.25 | $1.24 | $0.01 | 39,500.0 | +1.26% |
| 2025-05-12 | $1.25 | $1.23 | $0.02 | 14,966.0 | -0.45% |
| 2025-05-09 | $1.24 | $1.22 | $0.02 | 19,213.0 | +1.22% |
| 2025-05-08 | $1.23 | $1.20 | $0.0299 | 36,988.0 | -0.41% |
| 2025-05-07 | $1.24 | $1.21 | $0.0299 | 15,450.0 | +0.00% |
| 2025-05-06 | $1.24 | $1.21 | $0.0301 | 40,434.0 | +0.82% |
| 2025-05-05 | $1.25 | $1.22 | $0.04 | 12,305.0 | -1.09% |
| 2025-05-02 | $1.24 | $1.22 | $0.015 | 17,194.0 | +0.28% |
| 2025-05-01 | $1.24 | $1.23 | $0.018 | 43,706.0 | -0.81% |
| 2025-04-30 | $1.25 | $1.22 | $0.029 | 39,473.0 | -0.80% |
| 2025-04-29 | $1.25 | $1.25 | $0.00 | 16,151.0 | +0.24% |
| 2025-04-28 | $1.25 | $1.23 | $0.0163 | 25,253.0 | -0.24% |
| 2025-04-25 | $1.26 | $1.24 | $0.02 | 4,381.0 | +0.81% |
| 2025-04-24 | $1.27 | $1.24 | $0.03 | 23,965.0 | -1.59% |
| 2025-04-23 | $1.26 | $1.25 | $0.015 | 28,100.0 | +1.61% |
| 2025-04-22 | $1.25 | $1.23 | $0.023 | 10,343.0 | -0.24% |
Hemisphere Energy Corp 주식 (HMENF) 연도별 가격 이력
이 심층 분석에서는 Hemisphere Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HMENF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hemisphere Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hemisphere Energy Corp 주식 (HMENF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.25 | $1.20 | $0.0549 | 303,507.0 | +0.08% |
| 2025-04 | $1.31 | $1.15 | $0.16 | 1,111,855.0 | -3.88% |
| 2025-03 | $1.32 | $1.17 | $0.1461 | 952,530.0 | +1.57% |
| 2025-02 | $1.37 | $1.22 | $0.1499 | 1,245,930.0 | -1.55% |
| 2025-01 | $1.31 | $1.20 | $0.11 | 1,120,024.0 | +0.78% |
Hemisphere Energy Corp 주식 (HMENF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.35 | $1.24 | $0.115 | 1,216,413.0 | -4.44% |
| 2024-11 | $1.39 | $1.28 | $0.11 | 1,191,037.0 | +1.89% |
| 2024-10 | $1.62 | $1.30 | $0.32 | 1,955,696.0 | -4.68% |
| 2024-09 | $1.49 | $1.19 | $0.30 | 2,225,792.0 | +2.73% |
| 2024-08 | $1.40 | $1.18 | $0.22 | 1,509,077.0 | +1.96% |
| 2024-07 | $1.40 | $1.27 | $0.13 | 649,979.0 | +2.08% |
| 2024-06 | $1.35 | $1.16 | $0.19 | 752,040.0 | +7.17% |
| 2024-05 | $1.27 | $1.16 | $0.1093 | 805,463.0 | -2.18% |
| 2024-04 | $1.28 | $1.20 | $0.08 | 1,529,725.0 | +2.48% |
| 2024-03 | $1.27 | $1.12 | $0.15 | 1,377,649.0 | +5.22% |
| 2024-02 | $1.17 | $0.95 | $0.22 | 1,656,602.0 | +16.87% |
| 2024-01 | $1.01 | $0.926 | $0.084 | 812,798.0 | +1.00% |
Hemisphere Energy Corp 주식 (HMENF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.9743 | $0.9148 | $0.0595 | 641,015.0 | +2.48% |
| 2023-11 | $0.98 | $0.9031 | $0.0769 | 1,072,475.0 | +0.39% |
| 2023-10 | $1.05 | $0.9201 | $0.1299 | 999,584.0 | -1.79% |
| 2023-09 | $1.00 | $0.91 | $0.09 | 2,644,914.0 | +1.40% |
| 2023-08 | $1.00 | $0.8813 | $0.1187 | 1,591,051.0 | -2.96% |
| 2023-07 | $0.98 | $0.915 | $0.065 | 940,427.0 | +6.88% |
| 2023-06 | $0.9536 | $0.89 | $0.0636 | 308,498.0 | -0.93% |
| 2023-05 | $0.96 | $0.8882 | $0.0718 | 1,182,116.0 | -2.58% |
| 2023-04 | $1.02 | $0.9334 | $0.0866 | 1,309,248.0 | +0.00% |
| 2023-03 | $1.07 | $0.8814 | $0.1886 | 1,366,519.0 | -5.94% |
| 2023-02 | $1.04 | $0.9517 | $0.0883 | 1,111,419.0 | -0.49% |
| 2023-01 | $1.04 | $0.9487 | $0.0913 | 670,238.0 | +4.96% |
11.66%
3.19%
자본화:
|
볼륨(24시간):