Stockscreener 앱 받기
0.1919
2.46%
0.0046
Lion One Metals Ltd 주식 (LOMLF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-16 | $0.20 | $0.1891 | $0.0109 | 435,787.0 | +2.46% |
| 2025-12-09 | $0.1874 | $0.17 | $0.0174 | 394,750.0 | +2.23% |
| 2025-12-08 | $0.194 | $0.18 | $0.014 | 528,366.0 | -5.56% |
| 2025-12-05 | $0.199 | $0.1912 | $0.0078 | 81,680.0 | +2.11% |
| 2025-12-04 | $0.1947 | $0.1853 | $0.0094 | 223,127.0 | -1.61% |
| 2025-12-03 | $0.20 | $0.193 | $0.007 | 124,698.0 | -2.52% |
| 2025-12-02 | $0.2025 | $0.1935 | $0.00905 | 458,590.0 | -3.32% |
| 2025-12-01 | $0.2076 | $0.186 | $0.0216 | 473,573.0 | +2.45% |
| 2025-11-28 | $0.2016 | $0.1909 | $0.0107 | 305,491.0 | +4.93% |
| 2025-11-26 | $0.1945 | $0.1878 | $0.0067 | 434,187.0 | -1.50% |
| 2025-11-25 | $0.1957 | $0.1801 | $0.0156 | 477,163.0 | +0.26% |
| 2025-11-24 | $0.1935 | $0.1843 | $0.00918 | 301,465.0 | +4.61% |
| 2025-11-21 | $0.1862 | $0.169 | $0.0172 | 162,700.0 | +0.82% |
| 2025-11-20 | $0.186 | $0.183 | $0.003 | 142,530.0 | -1.19% |
| 2025-11-19 | $0.20 | $0.1817 | $0.0183 | 134,430.0 | -4.29% |
| 2025-11-18 | $0.1936 | $0.1836 | $0.00998 | 199,841.0 | +5.05% |
Lion One Metals Ltd 주식 (LOMLF) 연도별 가격 이력
이 심층 분석에서는 Lion One Metals Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LOMLF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lion One Metals Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lion One Metals Ltd 주식 (LOMLF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.2076 | $0.17 | $0.0376 | 2,720,571.0 | -4.05% |
| 2025-11 | $0.2016 | $0.1588 | $0.0429 | 8,504,208.0 | +7.76% |
| 2025-10 | $0.2554 | $0.1725 | $0.0829 | 26,889,205.0 | -13.47% |
| 2025-09 | $0.319 | $0.1896 | $0.1294 | 39,808,952.0 | +9.05% |
| 2025-08 | $0.2173 | $0.1874 | $0.0299 | 7,928,952.0 | +4.41% |
| 2025-07 | $0.228 | $0.1876 | $0.0404 | 6,190,153.0 | -13.62% |
| 2025-06 | $0.24 | $0.20 | $0.04 | 5,172,800.0 | +4.35% |
| 2025-05 | $0.2267 | $0.195 | $0.0317 | 4,328,725.0 | +0.56% |
| 2025-04 | $0.242 | $0.1776 | $0.0644 | 5,934,496.0 | -2.88% |
| 2025-03 | $0.25 | $0.1751 | $0.0749 | 6,453,866.0 | +18.76% |
| 2025-02 | $0.2805 | $0.1735 | $0.107 | 8,840,181.0 | -32.41% |
| 2025-01 | $0.2901 | $0.1865 | $0.1036 | 6,591,758.0 | +48.28% |
Lion One Metals Ltd 주식 (LOMLF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.215 | $0.155 | $0.06 | 5,150,468.0 | -19.55% |
| 2024-11 | $0.25 | $0.1985 | $0.0515 | 2,773,661.0 | -13.12% |
| 2024-10 | $0.275 | $0.225 | $0.05 | 6,602,490.0 | -3.99% |
| 2024-09 | $0.26 | $0.1999 | $0.0601 | 3,628,993.0 | +14.33% |
| 2024-08 | $0.266 | $0.186 | $0.08 | 4,263,006.0 | -5.56% |
| 2024-07 | $0.37 | $0.2111 | $0.1589 | 9,974,854.0 | -30.96% |
| 2024-06 | $0.4392 | $0.3328 | $0.1064 | 3,018,404.0 | -8.16% |
| 2024-05 | $0.4597 | $0.3449 | $0.1148 | 5,010,387.0 | +3.06% |
| 2024-04 | $0.4025 | $0.3227 | $0.0798 | 5,888,057.0 | +10.48% |
| 2024-03 | $0.4105 | $0.2001 | $0.2104 | 6,758,465.0 | -1.53% |
| 2024-02 | $0.571 | $0.3251 | $0.2459 | 5,504,496.0 | -40.11% |
| 2024-01 | $0.6598 | $0.542 | $0.1178 | 2,308,208.0 | -13.23% |
Lion One Metals Ltd 주식 (LOMLF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.6466 | $0.5433 | $0.1033 | 2,493,513.0 | +1.75% |
| 2023-11 | $0.6865 | $0.581 | $0.1055 | 2,424,377.0 | +0.88% |
| 2023-10 | $0.6993 | $0.55 | $0.1493 | 2,909,268.0 | +1.94% |
| 2023-09 | $0.7026 | $0.57 | $0.1326 | 2,232,280.0 | -9.88% |
| 2023-08 | $0.76 | $0.585 | $0.175 | 5,065,807.0 | +7.74% |
| 2023-07 | $0.688 | $0.495 | $0.193 | 4,057,059.0 | +17.92% |
| 2023-06 | $0.594 | $0.4868 | $0.1072 | 3,821,399.0 | +5.47% |
| 2023-05 | $0.789 | $0.4832 | $0.3059 | 10,090,267.0 | -33.44% |
| 2023-04 | $0.7705 | $0.62 | $0.1505 | 2,826,509.0 | +21.90% |
| 2023-03 | $0.6853 | $0.5759 | $0.1094 | 2,351,978.0 | +4.97% |
| 2023-02 | $0.7197 | $0.57 | $0.1497 | 2,544,807.0 | -14.70% |
| 2023-01 | $0.834 | $0.66 | $0.174 | 3,469,616.0 | -6.75% |
6.35%
0.34%
자본화:
|
볼륨(24시간):