Stockscreener 앱 받기
0.0819
7.20%
-0.00635
시간 외 거래:
.13
0.0481
+58.73%
Lomiko Metals Inc 주식 (LMRMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $0.0865 | $0.0819 | $0.0046 | 25,880.0 | -7.20% |
| 2025-07-31 | $0.09 | $0.0883 | $0.00175 | 13,100.0 | -1.94% |
| 2025-07-30 | $0.09 | $0.09 | $0.00 | 156.0 | +3.09% |
| 2025-07-28 | $0.089 | $0.0873 | $0.0017 | 930.0 | -1.08% |
| 2025-07-25 | $0.0883 | $0.0865 | $0.00175 | 10,100.0 | +0.63% |
| 2025-07-24 | $0.0877 | $0.0877 | $0.00 | 2,077.0 | -0.57% |
| 2025-07-23 | $0.0882 | $0.0882 | $0.00 | 10,000.0 | +0.23% |
| 2025-07-22 | $0.088 | $0.0868 | $0.00125 | 5,100.0 | +1.73% |
| 2025-07-21 | $0.0906 | $0.0865 | $0.00413 | 41,297.0 | +0.00% |
| 2025-07-18 | $0.0904 | $0.0865 | $0.00385 | 2,150.0 | -3.08% |
| 2025-07-17 | $0.0893 | $0.0893 | $0.00 | 168.0 | +0.86% |
| 2025-07-16 | $0.0885 | $0.0885 | $0.00 | 4,158.0 | -2.05% |
| 2025-07-15 | $0.0903 | $0.0903 | $0.00 | 1,000.0 | +4.32% |
| 2025-07-14 | $0.087 | $0.0866 | $0.0004 | 11,069.0 | -0.69% |
| 2025-07-10 | $0.0895 | $0.0872 | $0.0023 | 1,500.0 | +0.11% |
| 2025-07-09 | $0.0903 | $0.0871 | $0.0032 | 2,100.0 | -3.54% |
| 2025-07-08 | $0.0925 | $0.088 | $0.0045 | 1,150.0 | +3.98% |
Lomiko Metals Inc 주식 (LMRMF) 연도별 가격 이력
이 심층 분석에서는 Lomiko Metals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LMRMF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lomiko Metals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lomiko Metals Inc 주식 (LMRMF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $0.0925 | $0.0819 | $0.0106 | 132,255.0 | -2.38% |
| 2025-06 | $0.106 | $0.0731 | $0.0329 | 174,608.0 | +4.55% |
| 2025-05 | $0.089 | $0.078 | $0.011 | 81,462.0 | +1.58% |
| 2025-04 | $0.1225 | $0.079 | $0.0435 | 107,028.0 | -21.00% |
| 2025-03 | $0.126 | $0.10 | $0.026 | 82,491.0 | -14.71% |
| 2025-02 | $0.1388 | $0.09 | $0.0488 | 93,448.0 | +26.08% |
| 2025-01 | $0.1004 | $0.079 | $0.0214 | 122,035.0 | +14.96% |
Lomiko Metals Inc 주식 (LMRMF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.11 | $0.075 | $0.035 | 157,181.0 | -4.29% |
| 2024-11 | $0.12 | $0.083 | $0.037 | 142,228.0 | -23.33% |
| 2024-10 | $0.1262 | $0.0944 | $0.0318 | 99,163.0 | +5.82% |
| 2024-09 | $0.1975 | $0.0892 | $0.1083 | 533,836.0 | -39.28% |
| 2024-08 | $0.2058 | $0.18 | $0.0258 | 161,459.0 | -16.26% |
| 2024-07 | $0.253 | $0.20 | $0.053 | 93,042.1 | -10.80% |
| 2024-06 | $0.40 | $0.175 | $0.225 | 435,889.5 | -26.47% |
| 2024-05 | $0.513 | $0.093 | $0.42 | 725,677.1 | +161.54% |
| 2024-04 | $0.155 | $0.088 | $0.067 | 166,023.4 | +21.50% |
| 2024-03 | $0.13 | $0.084 | $0.046 | 68,846.5 | -6.39% |
| 2024-02 | $0.182 | $0.1065 | $0.0755 | 162,991.7 | -10.00% |
| 2024-01 | $0.186 | $0.112 | $0.074 | 81,920.3 | +613.48% |
Lomiko Metals Inc 주식 (LMRMF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0183 | $0.00854 | $0.00977 | 2,885,265.0 | +18.67% |
| 2023-11 | $0.018 | $0.011 | $0.007 | 1,109,186.0 | -16.67% |
| 2023-10 | $0.018 | $0.0112 | $0.0068 | 1,363,787.0 | +11.80% |
| 2023-09 | $0.0224 | $0.014 | $0.0084 | 2,655,017.0 | +0.62% |
| 2023-08 | $0.0231 | $0.014 | $0.0091 | 4,798,041.0 | -15.34% |
| 2023-07 | $0.0262 | $0.015 | $0.0112 | 2,059,579.0 | -2.36% |
| 2023-06 | $0.0225 | $0.0161 | $0.0064 | 2,643,466.0 | -9.04% |
| 2023-05 | $0.025 | $0.017 | $0.008 | 2,844,267.0 | +8.57% |
| 2023-04 | $0.0229 | $0.019 | $0.0039 | 2,511,030.0 | -13.66% |
| 2023-03 | $0.0256 | $0.02 | $0.0056 | 4,576,421.0 | +0.89% |
| 2023-02 | $0.0272 | $0.0211 | $0.0061 | 2,786,756.0 | +2.18% |
| 2023-01 | $0.028 | $0.0185 | $0.0095 | 1,776,323.0 | +10.65% |
0.66%
5.71%
자본화:
|
볼륨(24시간):