Stockscreener 앱 받기
0.4501
1.95%
0.0086
시간 외 거래:
.38
-0.0701
-15.57%
Kodiak Copper Corp 주식 (KDKCF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $0.4501 | $0.4348 | $0.0153 | 15,251.0 | +1.95% |
| 2025-07-31 | $0.46 | $0.4318 | $0.0282 | 29,568.0 | -2.68% |
| 2025-07-30 | $0.497 | $0.4503 | $0.0467 | 39,549.0 | -2.61% |
| 2025-07-29 | $0.4658 | $0.457 | $0.0088 | 14,471.0 | +3.73% |
| 2025-07-28 | $0.50 | $0.44 | $0.06 | 29,743.0 | -6.25% |
| 2025-07-25 | $0.4935 | $0.4674 | $0.0261 | 1,956.0 | +1.42% |
| 2025-07-24 | $0.4747 | $0.454 | $0.0207 | 5,073.0 | +1.08% |
| 2025-07-23 | $0.50 | $0.4648 | $0.0352 | 10,563.0 | -2.60% |
| 2025-07-22 | $0.4998 | $0.4751 | $0.0247 | 17,687.0 | +8.09% |
| 2025-07-21 | $0.465 | $0.4373 | $0.0278 | 16,023.0 | +2.41% |
| 2025-07-18 | $0.504 | $0.4334 | $0.0707 | 9,501.0 | -3.70% |
| 2025-07-17 | $0.494 | $0.45 | $0.044 | 4,816.0 | +0.22% |
| 2025-07-16 | $0.49 | $0.432 | $0.058 | 29,535.0 | -8.72% |
| 2025-07-15 | $0.4977 | $0.4826 | $0.0151 | 13,801.0 | +2.46% |
| 2025-07-14 | $0.505 | $0.4776 | $0.0274 | 15,592.0 | -1.62% |
| 2025-07-11 | $0.4933 | $0.4462 | $0.0472 | 56,372.0 | +8.44% |
| 2025-07-10 | $0.4871 | $0.44 | $0.0472 | 80,952.0 | -6.25% |
| 2025-07-09 | $0.49 | $0.4666 | $0.0235 | 117,155.0 | -1.39% |
| 2025-07-08 | $0.495 | $0.4813 | $0.0137 | 34,911.0 | -2.64% |
Kodiak Copper Corp 주식 (KDKCF) 연도별 가격 이력
이 심층 분석에서는 Kodiak Copper Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KDKCF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kodiak Copper Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kodiak Copper Corp 주식 (KDKCF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $0.563 | $0.4318 | $0.1312 | 655,405.0 | -11.50% |
| 2025-06 | $0.565 | $0.3015 | $0.2635 | 978,840.0 | +66.76% |
| 2025-05 | $0.3583 | $0.30 | $0.0583 | 141,625.0 | -6.02% |
| 2025-04 | $0.36 | $0.2632 | $0.0969 | 376,762.0 | -6.74% |
| 2025-03 | $0.356 | $0.258 | $0.098 | 661,463.0 | +8.92% |
| 2025-02 | $0.3655 | $0.2787 | $0.0868 | 316,523.0 | +5.95% |
| 2025-01 | $0.31 | $0.227 | $0.083 | 164,506.0 | +17.52% |
Kodiak Copper Corp 주식 (KDKCF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.295 | $0.226 | $0.069 | 118,306.0 | -15.52% |
| 2024-11 | $0.3645 | $0.2785 | $0.086 | 159,582.0 | -15.53% |
| 2024-10 | $0.3902 | $0.3084 | $0.0818 | 291,534.0 | +6.81% |
| 2024-09 | $0.356 | $0.255 | $0.101 | 105,739.0 | -2.36% |
| 2024-08 | $0.3949 | $0.2977 | $0.0972 | 94,585.0 | +1.20% |
| 2024-07 | $0.3867 | $0.2977 | $0.089 | 146,568.0 | -1.42% |
| 2024-06 | $0.3902 | $0.315 | $0.0752 | 138,635.0 | -16.25% |
| 2024-05 | $0.4629 | $0.30 | $0.1629 | 363,628.0 | +11.58% |
| 2024-04 | $0.5507 | $0.3581 | $0.1926 | 276,501.0 | -20.97% |
| 2024-03 | $0.5005 | $0.328 | $0.1725 | 202,399.0 | +41.26% |
| 2024-02 | $0.405 | $0.2955 | $0.1095 | 208,290.0 | -22.63% |
| 2024-01 | $0.449 | $0.3569 | $0.0921 | 134,104.0 | -2.25% |
Kodiak Copper Corp 주식 (KDKCF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.5434 | $0.3891 | $0.1543 | 225,411.0 | -22.06% |
| 2023-11 | $0.55 | $0.4025 | $0.1475 | 230,468.0 | +26.09% |
| 2023-10 | $0.5032 | $0.40 | $0.1032 | 301,239.0 | -7.43% |
| 2023-09 | $0.541 | $0.45 | $0.091 | 185,495.0 | -11.99% |
| 2023-08 | $0.734 | $0.485 | $0.249 | 247,091.0 | -6.93% |
| 2023-07 | $0.6148 | $0.5348 | $0.0801 | 148,918.0 | -0.80% |
| 2023-06 | $0.6191 | $0.5292 | $0.09 | 217,863.0 | +9.39% |
| 2023-05 | $0.5718 | $0.5152 | $0.0566 | 286,831.0 | -5.69% |
| 2023-04 | $0.7031 | $0.5312 | $0.1719 | 400,022.0 | -20.86% |
| 2023-03 | $0.7362 | $0.6333 | $0.103 | 430,557.0 | +7.29% |
| 2023-02 | $0.7602 | $0.6278 | $0.1324 | 335,892.0 | -10.69% |
| 2023-01 | $0.9552 | $0.7065 | $0.2487 | 598,332.0 | -13.02% |
0.66%
5.71%
자본화:
|
볼륨(24시간):