Stockscreener 앱 받기
0.0723
3.73%
-0.0028
Lomiko Metals Inc 주식 (LMRMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-16 | $0.0723 | $0.0723 | $0.00 | 170.0 | -3.73% |
| 2025-12-10 | $0.0761 | $0.0751 | $0.00101 | 5,533.0 | +1.21% |
| 2025-12-09 | $0.0805 | $0.0742 | $0.00626 | 22,000.0 | +0.27% |
| 2025-12-04 | $0.0789 | $0.074 | $0.00485 | 1,000.0 | -4.82% |
| 2025-12-03 | $0.0789 | $0.0778 | $0.00115 | 4,700.0 | -1.08% |
| 2025-12-01 | $0.0841 | $0.0747 | $0.0094 | 7,900.0 | +0.90% |
| 2025-11-28 | $0.0779 | $0.0779 | $0.00 | 5,445.0 | +4.01% |
| 2025-11-26 | $0.0749 | $0.0724 | $0.0025 | 42,000.0 | -2.07% |
| 2025-11-25 | $0.0765 | $0.0765 | $0.00 | 7,530.0 | +1.70% |
| 2025-11-24 | $0.0757 | $0.0752 | $0.00051 | 13,560.0 | +1.62% |
| 2025-11-21 | $0.0793 | $0.074 | $0.0053 | 23,600.0 | -6.57% |
| 2025-11-20 | $0.0792 | $0.0754 | $0.00378 | 1,249.0 | +3.39% |
| 2025-11-18 | $0.077 | $0.0766 | $0.00035 | 8,500.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $0.0841 | $0.0723 | $0.0118 | 41,303.0 | -7.19% |
| 2025-11 | $0.0887 | $0.0724 | $0.0163 | 921,217.0 | -1.14% |
| 2025-10 | $0.1039 | $0.0666 | $0.0373 | 835,567.0 | +15.37% |
| 2025-09 | $0.0885 | $0.0661 | $0.0224 | 1,015,872.0 | -14.63% |
| 2025-08 | $0.0945 | $0.0769 | $0.0176 | 345,898.0 | -9.35% |
| 2025-07 | $0.0925 | $0.083 | $0.0095 | 106,375.0 | +5.18% |
| 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% |
5.71%
0.34%
자본화:
|
볼륨(24시간):