Stockscreener 앱 받기
0.222
9.09%
0.0185
시간 외 거래:
.20
-0.022
-9.91%
Lion One Metals Ltd 주식 (LOMLF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $0.2247 | $0.2076 | $0.0171 | 148,773.0 | +9.09% |
| 2025-05-23 | $0.2097 | $0.2035 | $0.0062 | 104,069.0 | +1.75% |
| 2025-05-22 | $0.207 | $0.195 | $0.012 | 183,788.0 | -3.43% |
| 2025-05-21 | $0.21 | $0.2015 | $0.0085 | 100,226.0 | +1.68% |
| 2025-05-20 | $0.2101 | $0.20 | $0.0101 | 390,369.0 | -5.79% |
| 2025-05-19 | $0.2199 | $0.2023 | $0.0176 | 101,750.0 | +6.95% |
| 2025-05-16 | $0.2024 | $0.1953 | $0.00703 | 188,954.0 | +1.08% |
| 2025-05-15 | $0.2027 | $0.196 | $0.0067 | 149,101.0 | +0.00% |
| 2025-05-14 | $0.2007 | $0.195 | $0.0057 | 131,094.0 | -4.76% |
| 2025-05-13 | $0.21 | $0.2002 | $0.0098 | 169,083.0 | +2.44% |
| 2025-05-12 | $0.21 | $0.2003 | $0.0097 | 207,240.0 | -4.56% |
| 2025-05-09 | $0.2148 | $0.2043 | $0.0105 | 77,078.0 | +2.95% |
| 2025-05-08 | $0.2191 | $0.1953 | $0.0238 | 363,060.0 | -2.64% |
| 2025-05-07 | $0.2168 | $0.2082 | $0.00865 | 131,461.0 | +2.05% |
| 2025-05-06 | $0.215 | $0.2017 | $0.0133 | 74,363.0 | +2.74% |
| 2025-05-05 | $0.2139 | $0.20 | $0.0139 | 305,270.0 | -2.90% |
| 2025-05-02 | $0.2141 | $0.201 | $0.0131 | 83,818.0 | +4.21% |
| 2025-05-01 | $0.2073 | $0.20 | $0.00725 | 103,823.0 | -2.81% |
| 2025-04-30 | $0.2239 | $0.2001 | $0.0238 | 159,621.0 | -2.42% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.2247 | $0.195 | $0.0297 | 3,013,320.0 | +6.81% |
| 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 | 6,519,958.0 | +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% |
6.05%
0.56%
자본화:
|
볼륨(24시간):