Stockscreener 앱 받기
0.2785
2.87%
0.00776
시간 외 거래:
.08
-0.1985
-71.27%
Lithium South Development Corporation 주식 (LISMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $0.2984 | $0.2511 | $0.0474 | 213,132.0 | +2.87% |
| 2025-08-15 | $0.2874 | $0.2457 | $0.0418 | 56,735.0 | +1.02% |
| 2025-08-14 | $0.2818 | $0.2628 | $0.019 | 20,411.0 | -7.59% |
| 2025-08-13 | $0.29 | $0.2464 | $0.0436 | 119,067.0 | +15.54% |
| 2025-08-12 | $0.28 | $0.251 | $0.029 | 86,885.0 | -13.45% |
| 2025-08-11 | $0.325 | $0.251 | $0.074 | 86,148.0 | -3.33% |
| 2025-08-08 | $0.32 | $0.23 | $0.09 | 495,056.0 | +20.19% |
| 2025-08-07 | $0.25 | $0.13 | $0.12 | 85,916.0 | +10.93% |
| 2025-08-06 | $0.2399 | $0.13 | $0.1099 | 12,291.0 | +2.93% |
| 2025-08-05 | $0.2186 | $0.2089 | $0.0097 | 4,843.0 | -0.59% |
| 2025-08-04 | $0.2587 | $0.10 | $0.1587 | 85,402.0 | +4.71% |
| 2025-08-01 | $0.24 | $0.16 | $0.08 | 74,498.0 | -4.55% |
| 2025-07-31 | $0.24 | $0.2115 | $0.0285 | 104,019.0 | -8.30% |
Lithium South Development Corporation 주식 (LISMF) 연도별 가격 이력
이 심층 분석에서는 Lithium South Development Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LISMF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lithium South Development Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lithium South Development Corporation 주식 (LISMF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.325 | $0.10 | $0.225 | 1,340,384.0 | +26.59% |
| 2025-07 | $0.2777 | $0.095 | $0.1828 | 4,160,306.0 | +117.50% |
| 2025-06 | $0.1071 | $0.0685 | $0.0386 | 1,350,839.0 | +32.74% |
| 2025-05 | $0.1175 | $0.0669 | $0.0506 | 2,712,005.0 | +11.01% |
| 2025-04 | $0.0797 | $0.06 | $0.0197 | 605,275.0 | -1.94% |
| 2025-03 | $0.094 | $0.0584 | $0.0356 | 899,288.0 | -0.91% |
| 2025-02 | $0.095 | $0.0706 | $0.0244 | 623,413.0 | -8.26% |
| 2025-01 | $0.1038 | $0.0677 | $0.0362 | 1,340,050.0 | +10.00% |
Lithium South Development Corporation 주식 (LISMF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0801 | $0.051 | $0.0291 | 4,107,424.0 | +15.64% |
| 2024-11 | $0.1299 | $0.0626 | $0.0673 | 1,972,840.0 | -48.08% |
| 2024-10 | $0.15 | $0.103 | $0.047 | 1,260,352.0 | -5.87% |
| 2024-09 | $0.15 | $0.1244 | $0.0256 | 522,734.0 | +2.22% |
| 2024-08 | $0.1609 | $0.0924 | $0.0685 | 1,525,139.0 | -13.13% |
| 2024-07 | $0.228 | $0.14 | $0.088 | 1,713,595.0 | -14.62% |
| 2024-06 | $0.249 | $0.182 | $0.067 | 884,915.0 | -21.21% |
| 2024-05 | $0.3263 | $0.21 | $0.1163 | 1,816,014.0 | -26.43% |
| 2024-04 | $0.464 | $0.29 | $0.174 | 1,598,586.0 | -24.19% |
| 2024-03 | $0.487 | $0.2857 | $0.2013 | 1,911,918.0 | +35.51% |
| 2024-02 | $0.322 | $0.2549 | $0.0671 | 953,694.0 | +17.56% |
| 2024-01 | $0.367 | $0.2292 | $0.1378 | 1,360,992.0 | +9.29% |
Lithium South Development Corporation 주식 (LISMF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.245 | $0.20 | $0.045 | 1,468,634.0 | +2.59% |
| 2023-11 | $0.2643 | $0.20 | $0.0643 | 1,465,462.0 | +13.12% |
| 2023-10 | $0.3209 | $0.2022 | $0.1187 | 1,119,136.0 | -34.65% |
| 2023-09 | $0.395 | $0.2979 | $0.0971 | 1,928,143.0 | -4.94% |
| 2023-08 | $0.371 | $0.2946 | $0.0764 | 855,555.0 | -5.01% |
| 2023-07 | $0.3723 | $0.325 | $0.0473 | 1,311,542.0 | -3.50% |
| 2023-06 | $0.4494 | $0.35 | $0.0994 | 672,996.0 | -18.49% |
| 2023-05 | $0.5301 | $0.3975 | $0.1326 | 843,631.0 | -13.18% |
| 2023-04 | $0.5557 | $0.4536 | $0.1021 | 1,666,921.0 | +11.00% |
| 2023-03 | $0.488 | $0.341 | $0.147 | 1,623,452.0 | +21.66% |
| 2023-02 | $0.446 | $0.37 | $0.076 | 1,099,213.0 | -8.04% |
| 2023-01 | $0.4279 | $0.354 | $0.0739 | 887,452.0 | +16.01% |
3.76%
5.71%
자본화:
|
볼륨(24시간):