Stockscreener 앱 받기
0.0518
5.71%
0.0028
시간 외 거래:
.10
0.0482
+93.05%
Invictus Energy Limited 주식 (IVCTF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-23 | $0.0518 | $0.05 | $0.0018 | 28,252.0 | +5.71% |
| 2026-06-17 | $0.049 | $0.049 | $0.00 | 98,000.0 | -2.00% |
| 2026-06-16 | $0.0509 | $0.042 | $0.0089 | 153,023.0 | -3.85% |
| 2026-06-15 | $0.052 | $0.05 | $0.002 | 12,000.0 | -5.28% |
| 2026-06-12 | $0.0588 | $0.0549 | $0.0039 | 11,775.0 | +3.00% |
| 2026-06-11 | $0.0533 | $0.0533 | $0.00 | 73,000.0 | +0.00% |
| 2026-06-10 | $0.0533 | $0.0467 | $0.0066 | 12,000.0 | +0.00% |
| 2026-06-09 | $0.071 | $0.0467 | $0.0243 | 75,500.0 | -18.00% |
| 2026-06-08 | $0.065 | $0.0572 | $0.0078 | 1,100.0 | -9.09% |
| 2026-06-05 | $0.0715 | $0.0253 | $0.0462 | 4,000.0 | +42.43% |
| 2026-06-04 | $0.0551 | $0.0502 | $0.0049 | 55,200.0 | -14.19% |
| 2026-06-03 | $0.0638 | $0.052 | $0.0118 | 94,785.0 | -9.44% |
| 2026-06-02 | $0.0798 | $0.052 | $0.0278 | 33,220.0 | -10.28% |
| 2026-06-01 | $0.0732 | $0.0635 | $0.0097 | 68,536.0 | +30.91% |
| 2026-05-29 | $0.0598 | $0.0502 | $0.0096 | 62,905.0 | -15.38% |
| 2026-05-28 | $0.075 | $0.0594 | $0.0156 | 257,630.0 | -10.96% |
| 2026-05-27 | $0.079 | $0.0564 | $0.0226 | 437,920.0 | +69.77% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $0.0798 | $0.0253 | $0.0545 | 748,643.0 | -5.82% |
| 2026-05 | $0.079 | $0.038 | $0.041 | 1,435,483.0 | +0.00% |
| 2026-04 | $0.105 | $0.034 | $0.071 | 2,474,117.0 | +35.80% |
| 2026-03 | $0.0438 | $0.0192 | $0.0246 | 4,734,458.0 | +0.56% |
| 2026-02 | $0.045 | $0.039 | $0.006 | 1,456,063.0 | -6.34% |
| 2026-01 | $0.1265 | $0.0301 | $0.0964 | 6,015,279.0 | -58.85% |
Invictus Energy Limited 주식 (IVCTF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.11 | $0.0621 | $0.0479 | 2,132,891.0 | +35.76% |
| 2025-11 | $0.13 | $0.066 | $0.064 | 3,277,280.0 | -48.28% |
| 2025-10 | $0.13 | $0.081 | $0.049 | 3,303,987.0 | +2.08% |
| 2025-09 | $0.193 | $0.11 | $0.083 | 8,959,157.0 | +15.53% |
| 2025-08 | $0.11 | $0.0297 | $0.0803 | 5,585,695.0 | +178.15% |
| 2025-07 | $0.0471 | $0.0301 | $0.017 | 1,834,556.0 | -3.23% |
| 2025-06 | $0.0402 | $0.0321 | $0.0081 | 980,726.0 | +18.24% |
| 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 | 929,580.0 | +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 | $0.0156 | 603,180.0 | -17.27% |
| 2024-09 | $0.0598 | $0.0393 | $0.0205 | 1,153,759.0 | -5.17% |
| 2024-08 | $0.0624 | $0.0492 | $0.0132 | 1,146,085.0 | -10.77% |
| 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 | -5.29% |
| 2024-05 | $0.0594 | $0.0451 | $0.0143 | 5,300,674.0 | -5.40% |
| 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 | -19.47% |
| 2024-02 | $0.079 | $0.0621 | $0.0169 | 8,060,284.0 | -5.14% |
| 2024-01 | $0.115 | $0.071 | $0.044 | 15,110,552.0 | -21.74% |
5.78%
0.34%
자본화:
|
볼륨(24시간):