Stockscreener 앱 받기
0.0315
4.55%
-0.0015
Invictus Energy Limited 주식 (IVCTF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.0315 | $0.0315 | $0.00 | 1,000.0 | -4.55% |
| 2025-05-13 | $0.035 | $0.0314 | $0.0036 | 35,490.0 | +10.00% |
| 2025-05-08 | $0.0328 | $0.03 | $0.00275 | 13,000.0 | -5.96% |
| 2025-05-05 | $0.0335 | $0.0271 | $0.0064 | 146,333.0 | -8.33% |
| 2025-05-02 | $0.036 | $0.0321 | $0.00385 | 25,390.0 | -5.95% |
| 2025-04-29 | $0.037 | $0.037 | $0.00 | 3,095.0 | -7.50% |
| 2025-04-28 | $0.0414 | $0.04 | $0.0014 | 33,540.0 | +0.00% |
| 2025-04-24 | $0.04 | $0.0374 | $0.0026 | 1,590.0 | +23.84% |
| 2025-04-23 | $0.042 | $0.0323 | $0.0097 | 53,354.0 | +7.67% |
| 2025-04-22 | $0.03 | $0.03 | $0.00 | 83,248.0 | -1.64% |
| 2025-04-21 | $0.0428 | $0.0305 | $0.0123 | 183,090.0 | -20.78% |
| 2025-04-17 | $0.04 | $0.0371 | $0.0029 | 75,600.0 | +8.30% |
| 2025-04-16 | $0.0373 | $0.0356 | $0.00175 | 20,350.0 | +4.87% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.036 | $0.0271 | $0.00885 | 221,213.0 | -14.86% |
| 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% |
1.35%
1.59%
자본화:
|
볼륨(24시간):