Stockscreener 앱 받기
0.0685
2.14%
-0.0015
시간 외 거래:
.06
-0.0085
-12.41%
Klondike Gold Corp. 주식 (KDKGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-28 | $0.0685 | $0.0685 | $0.00 | 10,030.0 | -2.14% |
| 2025-05-23 | $0.07 | $0.0663 | $0.00374 | 40,672.0 | +1.45% |
| 2025-05-22 | $0.07 | $0.069 | $0.001 | 81,000.0 | -1.29% |
| 2025-05-21 | $0.0699 | $0.0699 | $0.00 | 5,000.0 | -0.78% |
| 2025-05-20 | $0.0705 | $0.0705 | $0.00 | 250.0 | -2.15% |
| 2025-05-19 | $0.0748 | $0.0616 | $0.0132 | 76,799.0 | +0.84% |
| 2025-05-16 | $0.0714 | $0.0714 | $0.00 | 20,000.0 | -0.83% |
| 2025-05-15 | $0.072 | $0.0684 | $0.0036 | 239,993.0 | +1.98% |
| 2025-05-14 | $0.0768 | $0.0706 | $0.0062 | 9,040.0 | -8.07% |
| 2025-05-13 | $0.078 | $0.0739 | $0.00408 | 46,500.0 | +2.40% |
| 2025-05-12 | $0.076 | $0.075 | $0.001 | 22,000.0 | -1.32% |
| 2025-05-08 | $0.08 | $0.0755 | $0.0045 | 55,440.0 | -5.00% |
| 2025-05-07 | $0.0823 | $0.0778 | $0.0045 | 89,500.0 | +10.19% |
| 2025-05-06 | $0.0766 | $0.0726 | $0.004 | 315,000.0 | +0.97% |
| 2025-05-05 | $0.072 | $0.0712 | $0.000848 | 210,500.0 | -1.51% |
| 2025-05-02 | $0.074 | $0.0719 | $0.00208 | 76,260.0 | +0.00% |
| 2025-05-01 | $0.074 | $0.0708 | $0.0032 | 87,932.0 | -1.35% |
| 2025-04-30 | $0.0786 | $0.074 | $0.00463 | 195,876.0 | -2.63% |
| 2025-04-29 | $0.0766 | $0.0755 | $0.00114 | 68,740.0 | +3.54% |
Klondike Gold Corp. 주식 (KDKGF) 연도별 가격 이력
이 심층 분석에서는 Klondike Gold Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KDKGF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Klondike Gold Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Klondike Gold Corp. 주식 (KDKGF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.0823 | $0.0616 | $0.0207 | 1,385,916.0 | -7.43% |
| 2025-04 | $0.083 | $0.0543 | $0.0288 | 2,664,774.0 | +5.71% |
| 2025-03 | $0.08 | $0.045 | $0.035 | 3,831,095.0 | +37.23% |
| 2025-02 | $0.0625 | $0.0452 | $0.0173 | 1,596,803.0 | +4.53% |
| 2025-01 | $0.0529 | $0.0388 | $0.0141 | 2,070,954.0 | -9.09% |
Klondike Gold Corp. 주식 (KDKGF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.054 | $0.0379 | $0.0162 | 1,787,007.0 | +2.85% |
| 2024-11 | $0.062 | $0.0415 | $0.0205 | 1,209,525.0 | -18.67% |
| 2024-10 | $0.0627 | $0.0505 | $0.0122 | 1,155,416.0 | -3.53% |
| 2024-09 | $0.067 | $0.0505 | $0.0165 | 337,180.0 | -5.89% |
| 2024-08 | $0.071 | $0.052 | $0.019 | 1,012,640.0 | +5.00% |
| 2024-07 | $0.069 | $0.0526 | $0.0164 | 322,317.0 | -10.45% |
| 2024-06 | $0.0701 | $0.054 | $0.0161 | 1,494,769.0 | +5.51% |
| 2024-05 | $0.071 | $0.0592 | $0.0118 | 327,485.0 | -4.58% |
| 2024-04 | $0.0825 | $0.061 | $0.0215 | 687,166.0 | -1.41% |
| 2024-03 | $0.083 | $0.0536 | $0.0295 | 431,258.0 | +26.29% |
| 2024-02 | $0.0756 | $0.0498 | $0.0258 | 551,010.0 | -24.31% |
| 2024-01 | $0.09 | $0.0543 | $0.0357 | 417,928.0 | +31.05% |
Klondike Gold Corp. 주식 (KDKGF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0665 | $0.047 | $0.0195 | 325,176.0 | -11.66% |
| 2023-11 | $0.0705 | $0.0563 | $0.0142 | 642,301.0 | +5.90% |
| 2023-10 | $0.07 | $0.0479 | $0.0221 | 671,662.0 | +0.70% |
| 2023-09 | $0.066 | $0.0547 | $0.0113 | 399,445.0 | -4.19% |
| 2023-08 | $0.08 | $0.054 | $0.026 | 647,221.0 | -28.50% |
| 2023-07 | $0.0872 | $0.061 | $0.0262 | 429,674.0 | +41.77% |
| 2023-06 | $0.069 | $0.0581 | $0.0109 | 776,731.0 | -6.36% |
| 2023-05 | $0.092 | $0.0623 | $0.0298 | 1,467,192.0 | -27.62% |
| 2023-04 | $0.10 | $0.0799 | $0.0201 | 236,320.0 | -7.26% |
| 2023-03 | $0.11 | $0.0728 | $0.0372 | 810,426.0 | -6.30% |
| 2023-02 | $0.1012 | $0.0701 | $0.0311 | 529,698.0 | +25.00% |
| 2023-01 | $0.0875 | $0.0584 | $0.0291 | 628,855.0 | +26.98% |
0.31%
0.50%
자본화:
|
볼륨(24시간):