Stockscreener 앱 받기
0.08
27.27%
-0.03
Harvest Gold Corporation 주식 (HVGDF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-06 | $0.08 | $0.0778 | $0.0022 | 40,260.0 | -27.27% |
| 2025-07-31 | $0.11 | $0.072 | $0.038 | 65,000.0 | +54.06% |
| 2025-07-30 | $0.0774 | $0.065 | $0.0124 | 14,411.0 | +13.33% |
| 2025-07-29 | $0.0776 | $0.0603 | $0.0173 | 102,100.0 | +4.83% |
| 2025-07-28 | $0.064 | $0.049 | $0.015 | 42,250.0 | -18.78% |
| 2025-07-25 | $0.074 | $0.074 | $0.00 | 3,000.0 | +13.85% |
| 2025-07-24 | $0.07 | $0.065 | $0.005 | 49,000.0 | -13.33% |
| 2025-07-23 | $0.085 | $0.0711 | $0.0139 | 26,010.0 | +15.38% |
| 2025-07-22 | $0.065 | $0.065 | $0.00 | 52,500.0 | +30.00% |
| 2025-07-21 | $0.057 | $0.05 | $0.007 | 896,100.0 | -9.09% |
| 2025-07-18 | $0.10 | $0.055 | $0.045 | 285,000.0 | -16.67% |
| 2025-07-17 | $0.12 | $0.06 | $0.06 | 116,400.0 | -11.29% |
| 2025-07-16 | $0.0744 | $0.066 | $0.0084 | 74,300.0 | +7.83% |
| 2025-07-15 | $0.069 | $0.068 | $0.001 | 44,572.0 | -2.40% |
| 2025-07-14 | $0.0707 | $0.0707 | $0.00 | 1,200.0 | +17.83% |
| 2025-07-11 | $0.078 | $0.05 | $0.028 | 1,431,751.0 | -33.33% |
| 2025-07-10 | $0.10 | $0.078 | $0.022 | 7,669.0 | -5.26% |
| 2025-07-09 | $0.10 | $0.0854 | $0.0146 | 3,250.0 | +0.00% |
| 2025-07-08 | $0.095 | $0.08 | $0.015 | 61,626.0 | -5.00% |
Harvest Gold Corporation 주식 (HVGDF) 연도별 가격 이력
이 심층 분석에서는 Harvest Gold Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HVGDF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Harvest Gold Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Harvest Gold Corporation 주식 (HVGDF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.08 | $0.0778 | $0.0022 | 40,260.0 | -27.27% |
| 2025-07 | $0.12 | $0.049 | $0.071 | 3,595,004.0 | +10.00% |
| 2025-06 | $0.101 | $0.0325 | $0.0685 | 2,913,287.0 | +108.33% |
| 2025-05 | $0.1105 | $0.03 | $0.0805 | 773,489.0 | -1.23% |
| 2025-04 | $0.06 | $0.0151 | $0.0449 | 3,216,353.0 | +224.00% |
| 2025-03 | $0.02 | $0.015 | $0.005 | 38,878.0 | -40.00% |
| 2025-02 | $0.03 | $0.0194 | $0.0106 | 19,470.0 | +66.67% |
| 2025-01 | $0.03 | $0.015 | $0.015 | 27,376.0 | -25.00% |
Harvest Gold Corporation 주식 (HVGDF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0244 | $0.015 | $0.0094 | 249,522.0 | -33.33% |
| 2024-11 | $0.03 | $0.0239 | $0.0061 | 30,100.0 | +50.00% |
| 2024-10 | $0.035 | $0.02 | $0.015 | 12,921.0 | -33.33% |
| 2024-09 | $0.03 | $0.03 | $0.00 | 9,000.0 | +0.00% |
| 2024-08 | $0.03 | $0.02 | $0.010 | 110,045.0 | +20.00% |
| 2024-07 | $0.03 | $0.02 | $0.010 | 130,998.0 | -34.04% |
| 2024-06 | $0.04 | $0.02 | $0.02 | 199,146.0 | +89.50% |
| 2024-05 | $0.0353 | $0.02 | $0.0153 | 102,879.0 | -17.36% |
| 2024-04 | $0.0279 | $0.0242 | $0.0037 | 81,877.0 | +61.33% |
| 2024-03 | $0.03 | $0.015 | $0.015 | 55,903.0 | +0.00% |
| 2024-02 | $0.03 | $0.0149 | $0.0151 | 260,921.0 | +0.00% |
| 2024-01 | $0.015 | $0.015 | $0.00 | 6,214.0 | +0.00% |
Harvest Gold Corporation 주식 (HVGDF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0175 | $0.0061 | $0.0114 | 53,392.0 | +100.00% |
| 2023-11 | $0.014 | $0.0075 | $0.0065 | 5,400.0 | +27.12% |
| 2023-10 | $0.01 | $0.0057 | $0.0043 | 7,478.0 | +63.89% |
| 2023-09 | $0.0235 | $0.0036 | $0.0199 | 11,218.0 | -86.76% |
| 2023-08 | $0.03 | $0.008 | $0.022 | 121,606.0 | +172.00% |
| 2023-07 | $0.0112 | $0.01 | $0.0012 | 7,100.0 | +35.14% |
| 2023-06 | $0.015 | $0.0036 | $0.0114 | 194,652.0 | -50.67% |
| 2023-05 | $0.015 | $0.015 | $0.00 | 56,325.0 | +0.00% |
| 2023-04 | $0.03 | $0.015 | $0.015 | 20,178.0 | +0.00% |
| 2023-03 | $0.03 | $0.0134 | $0.0166 | 23,618.0 | -18.48% |
| 2023-02 | $0.026 | $0.0184 | $0.0076 | 314,518.0 | -45.88% |
| 2023-01 | $0.034 | $0.025 | $0.009 | 144,539.0 | +111.18% |
5.71%
0.34%
자본화:
|
볼륨(24시간):