Stockscreener 앱 받기
0.6591
4.81%
0.0303
Kootenay Silver, Inc. 주식 (KOOYF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $0.6781 | $0.6395 | $0.0386 | 20,100.0 | +4.81% |
| 2025-05-16 | $0.6288 | $0.62 | $0.00884 | 7,971.0 | +1.43% |
| 2025-05-15 | $0.62 | $0.61 | $0.01 | 12,113.0 | -0.73% |
| 2025-05-14 | $0.6337 | $0.6225 | $0.0112 | 29,014.0 | -1.26% |
| 2025-05-13 | $0.6397 | $0.62 | $0.0197 | 23,568.0 | -0.04% |
| 2025-05-12 | $0.6493 | $0.62 | $0.0293 | 32,779.0 | -0.76% |
| 2025-05-09 | $0.6444 | $0.6305 | $0.0139 | 44,030.0 | +1.21% |
| 2025-05-08 | $0.67 | $0.63 | $0.04 | 27,530.0 | -4.46% |
| 2025-05-07 | $0.71 | $0.65 | $0.06 | 41,187.0 | -6.00% |
| 2025-05-06 | $0.7139 | $0.70 | $0.0139 | 51,024.0 | +5.36% |
| 2025-05-05 | $0.6948 | $0.6588 | $0.036 | 23,153.0 | +1.11% |
| 2025-05-02 | $0.6585 | $0.6408 | $0.0177 | 3,275.0 | +4.52% |
| 2025-05-01 | $0.655 | $0.63 | $0.025 | 19,114.0 | -3.82% |
| 2025-04-30 | $0.6614 | $0.6449 | $0.0165 | 20,135.0 | +0.58% |
| 2025-04-29 | $0.6758 | $0.6512 | $0.0246 | 17,216.0 | -1.18% |
| 2025-04-28 | $0.685 | $0.659 | $0.026 | 4,381.0 | -1.64% |
| 2025-04-25 | $0.6903 | $0.6581 | $0.0322 | 36,965.0 | -3.60% |
| 2025-04-24 | $0.71 | $0.6947 | $0.0153 | 43,960.0 | -0.71% |
| 2025-04-23 | $0.70 | $0.639 | $0.061 | 52,268.0 | +7.68% |
| 2025-04-22 | $0.665 | $0.6444 | $0.0206 | 55,668.0 | +0.02% |
Kootenay Silver, Inc. 주식 (KOOYF) 연도별 가격 이력
이 심층 분석에서는 Kootenay Silver, Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KOOYF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kootenay Silver, Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kootenay Silver, Inc. 주식 (KOOYF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.7139 | $0.61 | $0.1039 | 334,858.0 | +0.63% |
| 2025-04 | $0.802 | $0.58 | $0.222 | 1,123,413.0 | -3.00% |
| 2025-03 | $0.80 | $0.61 | $0.19 | 1,273,141.0 | +2.32% |
| 2025-02 | $0.82 | $0.605 | $0.215 | 562,803.0 | -10.33% |
| 2025-01 | $0.77 | $0.64 | $0.13 | 528,318.0 | +15.98% |
Kootenay Silver, Inc. 주식 (KOOYF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.85 | $0.55 | $0.30 | 430,237.0 | -22.42% |
| 2024-11 | $0.96 | $0.6092 | $0.3508 | 664,835.0 | -11.96% |
| 2024-10 | $1.15 | $0.79 | $0.36 | 1,376,016.0 | +10.84% |
| 2024-09 | $1.04 | $0.65 | $0.39 | 869,972.0 | +9.21% |
| 2024-08 | $0.88 | $0.60 | $0.28 | 417,175.0 | -13.64% |
| 2024-07 | $0.96 | $0.7344 | $0.2256 | 459,035.0 | +17.33% |
| 2024-06 | $1.04 | $0.73 | $0.31 | 405,235.0 | -31.19% |
| 2024-05 | $1.49 | $0.76 | $0.73 | 897,332.0 | +39.74% |
| 2024-04 | $1.09 | $0.76 | $0.33 | 1,543,682.0 | -1.55% |
| 2024-03 | $1.00 | $0.54 | $0.46 | 540,000.0 | +80.03% |
| 2024-02 | $0.73 | $0.42 | $0.31 | 150,689.0 | -22.38% |
| 2024-01 | $0.92 | $0.50 | $0.42 | 280,727.0 | -35.49% |
Kootenay Silver, Inc. 주식 (KOOYF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.15 | $0.6601 | $0.4899 | 264,863.0 | +1,470% |
| 2023-11 | $0.077 | $0.055 | $0.022 | 1,659,967.0 | -13.85% |
| 2023-10 | $0.0793 | $0.04 | $0.0393 | 4,787,081.0 | -4.41% |
| 2023-09 | $0.075 | $0.053 | $0.022 | 1,224,241.0 | +13.33% |
| 2023-08 | $0.07 | $0.0525 | $0.0175 | 1,777,336.0 | +0.00% |
| 2023-07 | $0.079 | $0.053 | $0.026 | 1,294,181.0 | -6.98% |
| 2023-06 | $0.082 | $0.045 | $0.037 | 3,423,107.0 | -14.00% |
| 2023-05 | $0.0948 | $0.06 | $0.0348 | 3,020,859.0 | -11.76% |
| 2023-04 | $0.1255 | $0.072 | $0.0535 | 3,749,226.0 | -14.14% |
| 2023-03 | $0.13 | $0.066 | $0.064 | 3,439,875.0 | +10.00% |
| 2023-02 | $0.115 | $0.076 | $0.039 | 2,216,749.0 | -14.29% |
| 2023-01 | $0.145 | $0.09 | $0.055 | 2,443,251.0 | -17.06% |
4.05%
0.34%
자본화:
|
볼륨(24시간):