Stockscreener 앱 받기
0.849
0.36%
-0.00308
Lumina Gold Corp 주식 (LMGDF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-19 | $0.869 | $0.848 | $0.021 | 2,500.0 | -0.30% |
| 2025-05-15 | $0.8545 | $0.8483 | $0.0062 | 38,073.0 | +0.39% |
| 2025-05-14 | $0.8558 | $0.8488 | $0.007 | 223,675.0 | -1.29% |
| 2025-05-13 | $0.8599 | $0.8466 | $0.0133 | 154,182.0 | +1.40% |
| 2025-05-12 | $0.8521 | $0.835 | $0.0171 | 246,253.0 | -0.24% |
| 2025-05-09 | $0.8687 | $0.8449 | $0.0238 | 391,998.0 | -0.34% |
| 2025-05-08 | $0.8688 | $0.8529 | $0.0159 | 20,868.0 | -1.97% |
| 2025-05-07 | $0.8735 | $0.8516 | $0.0218 | 60,008.0 | +0.18% |
| 2025-05-06 | $0.8762 | $0.866 | $0.0102 | 156,881.0 | -0.89% |
| 2025-05-05 | $0.8783 | $0.8762 | $0.00214 | 127,338.0 | -0.22% |
| 2025-05-02 | $0.88 | $0.8706 | $0.0094 | 37,042.0 | +0.66% |
| 2025-05-01 | $0.88 | $0.87 | $0.01 | 227,977.0 | +0.26% |
| 2025-04-30 | $0.8754 | $0.8655 | $0.0099 | 221,984.0 | +1.17% |
| 2025-04-29 | $0.8679 | $0.86 | $0.0079 | 101,330.0 | -1.15% |
| 2025-04-28 | $0.87 | $0.8646 | $0.0054 | 515,226.0 | +0.00% |
| 2025-04-25 | $0.873 | $0.8616 | $0.0115 | 167,081.0 | +0.59% |
| 2025-04-24 | $0.867 | $0.8506 | $0.0164 | 405,043.0 | +1.16% |
| 2025-04-23 | $0.86 | $0.84 | $0.02 | 1,008,628.0 | +1.66% |
| 2025-04-22 | $0.8445 | $0.83 | $0.0145 | 1,592,669.0 | +0.96% |
Lumina Gold Corp 주식 (LMGDF) 연도별 가격 이력
이 심층 분석에서는 Lumina Gold Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LMGDF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lumina Gold Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lumina Gold Corp 주식 (LMGDF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.88 | $0.835 | $0.045 | 1,686,795.0 | -2.37% |
| 2025-04 | $0.8754 | $0.394 | $0.4814 | 7,049,876.0 | +110.68% |
| 2025-03 | $0.4559 | $0.378 | $0.0779 | 1,038,428.0 | -3.05% |
| 2025-02 | $0.50 | $0.33 | $0.17 | 2,223,467.0 | +23.48% |
| 2025-01 | $0.3676 | $0.325 | $0.0426 | 1,171,224.0 | +5.67% |
Lumina Gold Corp 주식 (LMGDF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.3669 | $0.3124 | $0.0545 | 1,017,302.0 | -8.49% |
| 2024-11 | $0.3938 | $0.34 | $0.0538 | 769,697.0 | -3.44% |
| 2024-10 | $0.4665 | $0.37 | $0.0965 | 1,775,449.0 | -7.80% |
| 2024-09 | $0.4232 | $0.308 | $0.1152 | 1,499,584.0 | +16.16% |
| 2024-08 | $0.3934 | $0.324 | $0.0694 | 550,179.0 | -0.46% |
| 2024-07 | $0.4237 | $0.35 | $0.0737 | 454,394.0 | -13.24% |
| 2024-06 | $0.4353 | $0.395 | $0.0403 | 548,333.0 | -1.52% |
| 2024-05 | $0.45 | $0.4024 | $0.0476 | 1,048,803.0 | +0.00% |
| 2024-04 | $0.463 | $0.389 | $0.074 | 1,235,325.0 | -4.07% |
| 2024-03 | $0.4609 | $0.337 | $0.1239 | 1,402,910.0 | +18.85% |
| 2024-02 | $0.42 | $0.335 | $0.085 | 1,912,190.0 | +9.87% |
| 2024-01 | $0.3421 | $0.2582 | $0.0839 | 695,616.0 | +21.80% |
Lumina Gold Corp 주식 (LMGDF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.33 | $0.2393 | $0.0907 | 476,070.0 | +0.74% |
| 2023-11 | $0.287 | $0.2587 | $0.0283 | 272,241.0 | +0.00% |
| 2023-10 | $0.32 | $0.245 | $0.075 | 394,295.0 | -3.57% |
| 2023-09 | $0.3117 | $0.2593 | $0.0524 | 238,392.0 | -9.68% |
| 2023-08 | $0.383 | $0.299 | $0.084 | 345,123.0 | -12.08% |
| 2023-07 | $0.436 | $0.341 | $0.095 | 345,989.0 | -9.59% |
| 2023-06 | $0.44 | $0.375 | $0.065 | 157,121.0 | +2.63% |
| 2023-05 | $0.4842 | $0.3624 | $0.1218 | 484,219.0 | -14.71% |
| 2023-04 | $0.5274 | $0.369 | $0.1584 | 718,135.0 | +7.83% |
| 2023-03 | $0.4132 | $0.361 | $0.0522 | 376,094.0 | +3.30% |
| 2023-02 | $0.40 | $0.2851 | $0.1149 | 543,613.0 | +23.17% |
| 2023-01 | $0.3699 | $0.258 | $0.1119 | 371,894.0 | +24.81% |
4.18%
1.91%
자본화:
|
볼륨(24시간):