Stockscreener 앱 받기
0.0238
4.72%
-0.00118
Lake Resources 주식 (LLKKF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-11 | $0.024 | $0.0236 | $0.0004 | 110,500.0 | -4.72% |
| 2025-02-10 | $0.0259 | $0.0239 | $0.002 | 206,555.0 | +3.09% |
| 2025-02-07 | $0.0259 | $0.0235 | $0.00235 | 407,511.0 | +0.62% |
| 2025-02-06 | $0.025 | $0.0241 | $0.0009 | 168,999.0 | -1.83% |
| 2025-02-05 | $0.0324 | $0.0241 | $0.0083 | 313,148.0 | -5.21% |
| 2025-02-04 | $0.0299 | $0.0216 | $0.0083 | 725,131.0 | -2.26% |
| 2025-02-03 | $0.0303 | $0.023 | $0.0073 | 2,834,857.0 | -10.92% |
| 2025-01-31 | $0.0298 | $0.027 | $0.00275 | 36,785.0 | +12.26% |
| 2025-01-30 | $0.03 | $0.0243 | $0.0057 | 693,233.0 | -5.36% |
| 2025-01-29 | $0.037 | $0.0271 | $0.0099 | 737,667.0 | +3.70% |
| 2025-01-28 | $0.0339 | $0.027 | $0.00685 | 224,500.0 | -5.26% |
| 2025-01-27 | $0.03 | $0.0243 | $0.0057 | 99,862.0 | -13.64% |
| 2025-01-24 | $0.033 | $0.027 | $0.006 | 117,670.0 | +10.00% |
| 2025-01-23 | $0.033 | $0.0265 | $0.0065 | 7,759.0 | +3.45% |
| 2025-01-22 | $0.0308 | $0.0265 | $0.0043 | 117,810.0 | +5.45% |
| 2025-01-21 | $0.0319 | $0.0265 | $0.0054 | 169,737.0 | +1.85% |
| 2025-01-17 | $0.0273 | $0.025 | $0.00225 | 81,148.0 | -9.40% |
| 2025-01-16 | $0.0298 | $0.0265 | $0.0033 | 530,150.0 | +6.43% |
| 2025-01-15 | $0.0312 | $0.025 | $0.0062 | 235,991.0 | +1.27% |
| 2025-01-14 | $0.0284 | $0.0268 | $0.00155 | 183,500.0 | +6.35% |
Lake Resources 주식 (LLKKF) 연도별 가격 이력
이 심층 분석에서는 Lake Resources 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LLKKF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lake Resources 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lake Resources 주식 (LLKKF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $0.0324 | $0.0216 | $0.0108 | 4,766,701.0 | -19.93% |
| 2025-01 | $0.037 | $0.022 | $0.015 | 5,690,385.0 | +14.42% |
Lake Resources 주식 (LLKKF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.034 | $0.0216 | $0.0124 | 5,937,868.0 | -13.83% |
| 2024-11 | $0.06 | $0.0247 | $0.0353 | 4,949,887.0 | -40.00% |
| 2024-10 | $0.0695 | $0.0241 | $0.0454 | 10,918,633.0 | +78.57% |
| 2024-09 | $0.0352 | $0.0202 | $0.015 | 2,484,562.0 | +5.46% |
| 2024-08 | $0.0333 | $0.02 | $0.0133 | 6,812,938.0 | -7.81% |
| 2024-07 | $0.04 | $0.0175 | $0.0225 | 11,545,924.0 | +2.86% |
| 2024-06 | $0.05 | $0.028 | $0.022 | 8,189,422.0 | -35.42% |
| 2024-05 | $0.0535 | $0.036 | $0.0175 | 5,530,672.0 | +14.11% |
| 2024-04 | $0.055 | $0.0284 | $0.0266 | 4,947,406.0 | -19.15% |
| 2024-03 | $0.0897 | $0.039 | $0.0507 | 9,444,892.0 | -40.88% |
| 2024-02 | $0.0875 | $0.045 | $0.0425 | 7,302,610.0 | +16.91% |
| 2024-01 | $0.095 | $0.0459 | $0.0491 | 7,737,829.0 | -19.91% |
Lake Resources 주식 (LLKKF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.1112 | $0.0695 | $0.0417 | 18,366,194.0 | -1.28% |
| 2023-11 | $0.12 | $0.085 | $0.035 | 18,766,643.0 | -14.09% |
| 2023-10 | $0.1385 | $0.0988 | $0.0397 | 5,984,681.0 | -12.31% |
| 2023-09 | $0.15 | $0.10 | $0.05 | 6,137,756.0 | -18.44% |
| 2023-08 | $0.183 | $0.1028 | $0.0802 | 11,248,971.0 | -4.27% |
| 2023-07 | $0.21 | $0.1423 | $0.0677 | 9,639,567.0 | -25.69% |
| 2023-06 | $0.37 | $0.1762 | $0.1938 | 24,318,737.0 | -43.79% |
| 2023-05 | $0.4491 | $0.275 | $0.1741 | 8,858,646.0 | +20.07% |
| 2023-04 | $0.38 | $0.27 | $0.11 | 6,284,637.0 | -1.15% |
| 2023-03 | $0.4543 | $0.2699 | $0.1844 | 8,794,211.0 | -29.62% |
| 2023-02 | $0.6024 | $0.40 | $0.2024 | 6,377,972.0 | -27.13% |
| 2023-01 | $0.6464 | $0.485 | $0.1614 | 3,921,316.0 | +10.94% |
6.15%
0.02%
자본화:
|
볼륨(24시간):