Stockscreener 앱 받기
0.07
2.78%
-0.002
Invictus Energy Limited 주식 (IVCTF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $0.07 | $0.0621 | $0.0079 | 550,418.0 | -2.78% |
| 2025-12-10 | $0.0848 | $0.069 | $0.0158 | 34,954.0 | -20.00% |
| 2025-12-08 | $0.09 | $0.0661 | $0.0239 | 51,500.0 | +4.23% |
| 2025-12-05 | $0.0998 | $0.0864 | $0.0135 | 5,201.0 | +7.26% |
| 2025-12-04 | $0.0805 | $0.0805 | $0.00 | 529.0 | +0.63% |
| 2025-12-03 | $0.081 | $0.0723 | $0.0087 | 142,288.0 | +2.68% |
| 2025-12-02 | $0.0826 | $0.0714 | $0.0112 | 3,000.0 | -2.61% |
| 2025-12-01 | $0.09 | $0.07 | $0.02 | 324,106.0 | +21.21% |
| 2025-11-28 | $0.099 | $0.066 | $0.033 | 561,809.0 | -17.50% |
| 2025-11-26 | $0.095 | $0.07 | $0.025 | 715,614.0 | -30.43% |
| 2025-11-25 | $0.115 | $0.103 | $0.012 | 229,506.0 | -0.86% |
| 2025-11-24 | $0.116 | $0.102 | $0.014 | 184,000.0 | -0.91% |
| 2025-11-21 | $0.1171 | $0.11 | $0.00707 | 41,000.0 | -1.38% |
| 2025-11-20 | $0.1275 | $0.1124 | $0.0151 | 43,480.0 | -0.25% |
| 2025-11-18 | $0.125 | $0.11 | $0.015 | 65,500.0 | -0.83% |
Invictus Energy Limited 주식 (IVCTF) 연도별 가격 이력
이 심층 분석에서는 Invictus Energy Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IVCTF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invictus Energy Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invictus Energy Limited 주식 (IVCTF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0998 | $0.0621 | $0.0377 | 1,111,996.0 | +6.06% |
| 2025-11 | $0.13 | $0.066 | $0.064 | 3,277,280.0 | -48.28% |
| 2025-10 | $0.13 | $0.081 | $0.049 | 4,783,505.0 | +2.08% |
| 2025-09 | $0.193 | $0.11 | $0.083 | 17,918,314.0 | +15.57% |
| 2025-08 | $0.11 | $0.0297 | $0.0803 | 10,509,771.0 | +178.05% |
| 2025-07 | $0.0471 | $0.0301 | $0.017 | 1,834,556.0 | -3.34% |
| 2025-06 | $0.0402 | $0.0321 | $0.00815 | 980,726.0 | +18.37% |
| 2025-05 | $0.0395 | $0.0271 | $0.0124 | 597,036.0 | -8.11% |
| 2025-04 | $0.0428 | $0.0277 | $0.0151 | 3,217,919.0 | -6.80% |
| 2025-03 | $0.0559 | $0.038 | $0.0179 | 401,483.0 | -23.65% |
| 2025-02 | $0.0548 | $0.0369 | $0.0179 | 1,232,113.0 | +8.33% |
| 2025-01 | $0.055 | $0.0391 | $0.0159 | 936,056.0 | +17.07% |
Invictus Energy Limited 주식 (IVCTF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.054 | $0.0351 | $0.0189 | 795,761.0 | -9.57% |
| 2024-11 | $0.05 | $0.036 | $0.014 | 1,667,803.0 | +3.30% |
| 2024-10 | $0.0592 | $0.0436 | $0.0157 | 603,180.0 | -17.27% |
| 2024-09 | $0.0598 | $0.0393 | $0.0205 | 1,153,759.0 | -5.09% |
| 2024-08 | $0.0624 | $0.0492 | $0.0132 | 1,146,085.0 | -10.85% |
| 2024-07 | $0.0681 | $0.0369 | $0.0312 | 2,634,444.0 | +45.09% |
| 2024-06 | $0.0511 | $0.0371 | $0.014 | 3,491,677.0 | -5.21% |
| 2024-05 | $0.0594 | $0.0451 | $0.0143 | 5,300,674.0 | -5.48% |
| 2024-04 | $0.0638 | $0.0427 | $0.0211 | 5,633,747.0 | -9.09% |
| 2024-03 | $0.075 | $0.051 | $0.024 | 15,408,736.0 | -19.41% |
| 2024-02 | $0.079 | $0.0621 | $0.0169 | 8,060,284.0 | -5.21% |
| 2024-01 | $0.115 | $0.071 | $0.044 | 15,110,552.0 | -21.74% |
Invictus Energy Limited 주식 (IVCTF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.2145 | $0.0802 | $0.1343 | 30,239,002.0 | -20.00% |
| 2023-11 | $0.1678 | $0.076 | $0.0918 | 13,941,858.0 | -21.77% |
| 2023-10 | $0.1595 | $0.0721 | $0.0874 | 17,350,456.0 | +21.49% |
| 2023-09 | $0.178 | $0.105 | $0.073 | 11,792,374.0 | +2.98% |
| 2023-08 | $0.23 | $0.081 | $0.149 | 10,064,268.0 | -1.92% |
| 2023-07 | $0.12 | $0.0775 | $0.0425 | 1,866,039.0 | +51.84% |
| 2023-06 | $0.10 | $0.072 | $0.028 | 4,565,227.0 | -19.33% |
| 2023-05 | $0.1233 | $0.075 | $0.0483 | 8,280,873.0 | +20.74% |
| 2023-04 | $0.1168 | $0.075 | $0.0418 | 6,877,041.0 | -22.86% |
| 2023-03 | $0.1127 | $0.0763 | $0.0364 | 4,989,693.0 | +15.38% |
| 2023-02 | $0.1117 | $0.087 | $0.0247 | 7,081,205.0 | -18.24% |
| 2023-01 | $0.14 | $0.0945 | $0.0455 | 12,044,417.0 | -45.39% |
8.26%
0.34%
자본화:
|
볼륨(24시간):