Stockscreener 앱 받기
0.062
12.73%
0.007
Lake Resources 주식 (LLKKF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-07 | $0.064 | $0.051 | $0.013 | 136,042.0 | +12.73% |
| 2026-05-05 | $0.0639 | $0.0542 | $0.0097 | 51,287.0 | +5.77% |
| 2026-05-04 | $0.06 | $0.052 | $0.008 | 355,185.0 | -13.33% |
| 2026-05-01 | $0.0615 | $0.055 | $0.0065 | 99,878.0 | +0.84% |
| 2026-04-30 | $0.062 | $0.0569 | $0.0051 | 27,843.0 | -7.75% |
| 2026-04-29 | $0.0645 | $0.0473 | $0.0172 | 55,765.0 | +7.50% |
| 2026-04-28 | $0.064 | $0.06 | $0.004 | 17,630.0 | -4.61% |
| 2026-04-27 | $0.0718 | $0.0521 | $0.0197 | 32,309.0 | +3.11% |
| 2026-04-24 | $0.0647 | $0.0511 | $0.0136 | 510,783.0 | -10.29% |
| 2026-04-23 | $0.07 | $0.055 | $0.015 | 743,521.0 | +17.24% |
| 2026-04-22 | $0.065 | $0.058 | $0.007 | 611,570.0 | -1.86% |
| 2026-04-21 | $0.0591 | $0.0531 | $0.006 | 86,144.0 | -4.21% |
| 2026-04-20 | $0.0707 | $0.0432 | $0.0275 | 321,982.0 | +12.18% |
| 2026-04-17 | $0.07 | $0.0468 | $0.0232 | 419,984.0 | -8.33% |
| 2026-04-16 | $0.06 | $0.052 | $0.008 | 536,192.0 | +13.42% |
| 2026-04-15 | $0.06 | $0.0318 | $0.0282 | 203,252.0 | -3.99% |
| 2026-04-14 | $0.06 | $0.0367 | $0.0233 | 125,459.0 | +5.76% |
| 2026-04-13 | $0.0572 | $0.05 | $0.0072 | 17,816.0 | +0.19% |
| 2026-04-10 | $0.055 | $0.0486 | $0.0064 | 225,363.0 | -5.11% |
| 2026-04-09 | $0.0584 | $0.04 | $0.0184 | 87,778.0 | -8.51% |
| 2026-04-08 | $0.06 | $0.0412 | $0.0188 | 34,004.0 | +13.02% |
| 2026-04-07 | $0.0546 | $0.0499 | $0.0047 | 53,322.0 | +8.16% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.064 | $0.051 | $0.013 | 642,392.0 | +4.20% |
| 2026-04 | $0.0718 | $0.0318 | $0.04 | 4,446,192.0 | +8.18% |
| 2026-03 | $0.0688 | $0.0334 | $0.0354 | 6,512,256.0 | -12.84% |
| 2026-02 | $0.09 | $0.04 | $0.05 | 5,201,944.0 | +1.28% |
| 2026-01 | $0.11 | $0.0576 | $0.0524 | 8,952,237.0 | -19.40% |
Lake Resources 주식 (LLKKF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0974 | $0.0404 | $0.057 | 14,819,080.0 | +109.77% |
| 2025-11 | $0.044 | $0.0199 | $0.0241 | 14,160,489.0 | +107.73% |
| 2025-10 | $0.0273 | $0.0195 | $0.0078 | 8,824,550.9 | -8.81% |
| 2025-09 | $0.0256 | $0.0123 | $0.0133 | 16,888,430.9 | +5.09% |
| 2025-08 | $0.031 | $0.0187 | $0.0123 | 8,942,125.5 | -13.60% |
| 2025-07 | $0.0379 | $0.0159 | $0.022 | 12,759,430.2 | +48.81% |
| 2025-06 | $0.02 | $0.0138 | $0.0062 | 5,638,761.7 | -4.55% |
| 2025-05 | $0.0213 | $0.0151 | $0.0062 | 5,551,348.0 | -2.22% |
| 2025-04 | $0.0241 | $0.0147 | $0.0094 | 4,595,160.9 | -10.00% |
| 2025-03 | $0.0284 | $0.0173 | $0.0111 | 5,443,988.0 | -14.16% |
| 2025-02 | $0.0313 | $0.0194 | $0.0119 | 7,912,231.8 | -14.02% |
| 2025-01 | $0.0336 | $0.02 | $0.0136 | 6,809,423.5 | +14.83% |
Lake Resources 주식 (LLKKF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.033 | $0.0196 | $0.0134 | 6,525,548.3 | -13.92% |
| 2024-11 | $0.0545 | $0.0225 | $0.032 | 5,444,875.7 | -40.00% |
| 2024-10 | $0.0632 | $0.0219 | $0.0413 | 11,951,824.4 | +78.43% |
| 2024-09 | $0.032 | $0.0184 | $0.0136 | 2,733,018.2 | +5.37% |
| 2024-08 | $0.0303 | $0.0182 | $0.0121 | 7,457,907.6 | -7.63% |
| 2024-07 | $0.0364 | $0.0159 | $0.0205 | 12,700,516.4 | +2.75% |
| 2024-06 | $0.0455 | $0.0255 | $0.02 | 9,008,364.2 | -35.44% |
| 2024-05 | $0.0486 | $0.0327 | $0.0159 | 6,083,739.2 | +14.49% |
| 2024-04 | $0.05 | $0.0258 | $0.0242 | 5,442,146.6 | -19.20% |
| 2024-03 | $0.0815 | $0.0355 | $0.046 | 10,389,943.3 | -40.94% |
| 2024-02 | $0.0795 | $0.0409 | $0.0386 | 8,036,281.0 | +16.99% |
| 2024-01 | $0.0864 | $0.0417 | $0.0447 | 8,513,811.9 | -27.21% |
0.25%
0.27%
자본화:
|
볼륨(24시간):