Stockscreener 앱 받기
1.49
4.20%
0.06
Kootenay Silver, Inc. 주식 (KOOYF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $1.65 | $1.46 | $0.186 | 189,356.0 | +4.20% |
| 2025-12-09 | $1.45 | $1.23 | $0.22 | 167,626.0 | +9.16% |
| 2025-12-08 | $1.35 | $1.29 | $0.06 | 118,550.0 | +0.00% |
| 2025-12-05 | $1.41 | $1.30 | $0.11 | 188,165.0 | +1.55% |
| 2025-12-04 | $1.38 | $1.26 | $0.122 | 327,490.0 | -8.77% |
| 2025-12-03 | $1.50 | $1.38 | $0.121 | 179,752.0 | -4.01% |
| 2025-12-02 | $1.48 | $1.34 | $0.142 | 387,529.0 | +5.97% |
| 2025-12-01 | $1.44 | $1.27 | $0.17 | 407,846.0 | +8.05% |
| 2025-11-28 | $1.32 | $1.20 | $0.12 | 242,774.0 | +10.33% |
| 2025-11-26 | $1.17 | $1.06 | $0.107 | 178,546.0 | +10.00% |
| 2025-11-25 | $1.06 | $0.9871 | $0.0729 | 175,650.0 | +7.19% |
| 2025-11-24 | $0.9916 | $0.9168 | $0.0748 | 63,340.0 | +4.10% |
| 2025-11-21 | $0.974 | $0.8907 | $0.0833 | 122,649.0 | +1.94% |
| 2025-11-20 | $1.01 | $0.9282 | $0.0818 | 194,746.0 | -6.35% |
| 2025-11-19 | $1.05 | $0.9745 | $0.0755 | 206,591.0 | +1.65% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $1.65 | $1.23 | $0.416 | 1,966,314.0 | +15.82% |
| 2025-11 | $1.32 | $0.8642 | $0.4558 | 3,823,816.0 | +24.90% |
| 2025-10 | $1.54 | $0.97 | $0.57 | 6,840,290.0 | -28.12% |
| 2025-09 | $1.57 | $0.975 | $0.595 | 13,824,362.0 | +44.22% |
| 2025-08 | $1.00 | $0.775 | $0.225 | 3,515,671.0 | +18.26% |
| 2025-07 | $1.13 | $0.7722 | $0.3618 | 6,013,222.0 | -1.19% |
| 2025-06 | $0.99 | $0.6802 | $0.3098 | 8,388,679.0 | +23.41% |
| 2025-05 | $0.73 | $0.61 | $0.12 | 714,936.0 | +5.19% |
| 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 | 532,240.0 | +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% |
5.71%
0.34%
자본화:
|
볼륨(24시간):