Stockscreener 앱 받기
0.0251
8.19%
0.0019
시간 외 거래:
.02
-0.0051
-20.32%
Lake Resources 주식 (LLKKF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-17 | $0.027 | $0.0215 | $0.0055 | 515,963.0 | +10.57% |
| 2025-10-16 | $0.0236 | $0.0205 | $0.0031 | 409,612.5 | +8.10% |
| 2025-10-15 | $0.0236 | $0.0205 | $0.0031 | 834,495.2 | +0.48% |
| 2025-10-14 | $0.0236 | $0.02 | $0.0036 | 479,287.6 | -0.95% |
| 2025-10-13 | $0.0241 | $0.0195 | $0.0046 | 1,610,745.4 | -13.17% |
| 2025-10-10 | $0.0273 | $0.0236 | $0.0037 | 269,860.8 | +0.83% |
| 2025-10-09 | $0.026 | $0.0205 | $0.0055 | 209,305.8 | +4.33% |
| 2025-10-08 | $0.0236 | $0.0205 | $0.0031 | 162,695.5 | -1.70% |
| 2025-10-07 | $0.026 | $0.0235 | $0.0025 | 81,546.3 | +1.29% |
| 2025-10-06 | $0.026 | $0.02 | $0.006 | 217,639.4 | -1.69% |
| 2025-10-03 | $0.0236 | $0.02 | $0.0036 | 313,545.1 | +3.96% |
| 2025-10-02 | $0.026 | $0.0218 | $0.0042 | 276,811.7 | +8.61% |
| 2025-10-01 | $0.0236 | $0.0209 | $0.0027 | 172,013.6 | -7.93% |
| 2025-09-30 | $0.0245 | $0.0182 | $0.0063 | 146,118.5 | +9.13% |
| 2025-09-29 | $0.0227 | $0.0164 | $0.0063 | 261,401.8 | +4.00% |
| 2025-09-26 | $0.0209 | $0.0182 | $0.0027 | 188,364.0 | +0.50% |
| 2025-09-25 | $0.0205 | $0.0177 | $0.0028 | 162,420.5 | +20.61% |
| 2025-09-24 | $0.02 | $0.0143 | $0.0057 | 604,594.1 | -15.38% |
| 2025-09-23 | $0.0195 | $0.0155 | $0.004 | 263,265.2 | +7.14% |
| 2025-09-22 | $0.0182 | $0.0165 | $0.0017 | 491,788.0 | +1.68% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $0.0273 | $0.0195 | $0.0078 | 6,069,484.9 | +10.57% |
| 2025-09 | $0.0257 | $0.0123 | $0.0134 | 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 | -13.70% |
| 2025-01 | $0.0336 | $0.02 | $0.0136 | 6,791,990.9 | +14.41% |
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 | +5.81% |
| 2024-08 | $0.0303 | $0.0182 | $0.0121 | 7,457,907.6 | -8.02% |
| 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 | -35.28% |
| 2024-05 | $0.0486 | $0.0327 | $0.0159 | 6,083,739.2 | +14.20% |
| 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% |
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% |
0.30%
7.08%
자본화:
|
볼륨(24시간):