Stockscreener 앱 받기
0.027
1.82%
-0.0005
시간 외 거래:
.02
-0.007
-25.93%
Lake Resources 주식 (LLKKF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $0.0341 | $0.025 | $0.0091 | 63,364.0 | -1.82% |
| 2025-07-31 | $0.03 | $0.0275 | $0.0025 | 32,167.0 | -3.51% |
| 2025-07-30 | $0.03 | $0.0255 | $0.0045 | 144,945.0 | +8.16% |
| 2025-07-29 | $0.031 | $0.0264 | $0.00465 | 821,307.0 | -12.17% |
| 2025-07-28 | $0.033 | $0.028 | $0.005 | 274,779.0 | -4.76% |
| 2025-07-25 | $0.033 | $0.0278 | $0.0052 | 596,439.0 | +5.35% |
| 2025-07-24 | $0.0417 | $0.027 | $0.0147 | 734,871.0 | +3.46% |
| 2025-07-23 | $0.035 | $0.027 | $0.008 | 512,799.0 | +11.15% |
| 2025-07-22 | $0.0384 | $0.026 | $0.0124 | 1,353,152.0 | -14.57% |
| 2025-07-21 | $0.035 | $0.021 | $0.014 | 2,806,989.0 | +12.72% |
| 2025-07-18 | $0.0275 | $0.0193 | $0.0082 | 285,325.0 | +19.34% |
| 2025-07-17 | $0.0275 | $0.0205 | $0.007 | 222,217.0 | -6.28% |
| 2025-07-16 | $0.026 | $0.023 | $0.00304 | 432,546.0 | +1.00% |
| 2025-07-15 | $0.026 | $0.018 | $0.008 | 52,690.0 | -0.42% |
| 2025-07-14 | $0.028 | $0.0214 | $0.0066 | 1,182,292.0 | -9.26% |
| 2025-07-11 | $0.027 | $0.0248 | $0.0022 | 177,116.0 | +6.65% |
| 2025-07-10 | $0.0248 | $0.0181 | $0.0067 | 223,198.0 | +15.21% |
| 2025-07-09 | $0.027 | $0.0215 | $0.00548 | 803,393.0 | -4.33% |
| 2025-07-08 | $0.025 | $0.02 | $0.005 | 89,274.0 | +0.00% |
| 2025-07-07 | $0.0225 | $0.0185 | $0.004 | 86,291.0 | +21.62% |
| 2025-07-03 | $0.025 | $0.0175 | $0.0075 | 488,839.0 | -16.29% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $0.0417 | $0.0175 | $0.0242 | 11,662,846.0 | +45.95% |
| 2025-06 | $0.022 | $0.0152 | $0.0068 | 5,126,147.0 | -4.39% |
| 2025-05 | $0.0234 | $0.0166 | $0.0068 | 5,046,680.0 | -2.03% |
| 2025-04 | $0.0265 | $0.0162 | $0.0103 | 4,177,419.0 | -10.23% |
| 2025-03 | $0.0312 | $0.019 | $0.0122 | 4,949,080.0 | -14.06% |
| 2025-02 | $0.0344 | $0.0213 | $0.0131 | 7,192,938.0 | -13.95% |
| 2025-01 | $0.037 | $0.022 | $0.015 | 6,191,219.0 | +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 | 6,779,916.0 | -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 | 9,445,403.0 | -40.88% |
| 2024-02 | $0.0875 | $0.045 | $0.0425 | 7,305,710.0 | +16.91% |
| 2024-01 | $0.095 | $0.0459 | $0.0491 | 7,739,829.0 | -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% |
3.42%
5.71%
자본화:
|
볼륨(24시간):