Stockscreener 앱 받기
0.4057
2.94%
-0.0123
Lithium Chile Inc 주식 (LTMCF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.4073 | $0.4033 | $0.00405 | 4,959.0 | -2.94% |
| 2025-05-13 | $0.4314 | $0.418 | $0.0134 | 4,279.0 | -5.53% |
| 2025-05-12 | $0.4425 | $0.423 | $0.0195 | 6,085.0 | -0.06% |
| 2025-05-09 | $0.4447 | $0.4376 | $0.0071 | 1,850.0 | +0.60% |
| 2025-05-08 | $0.4408 | $0.419 | $0.0218 | 5,071.0 | -1.68% |
| 2025-05-07 | $0.457 | $0.4476 | $0.0094 | 13,206.0 | +7.65% |
| 2025-05-06 | $0.4385 | $0.4158 | $0.0227 | 20,727.0 | -3.01% |
| 2025-05-05 | $0.4287 | $0.4287 | $0.00 | 648.0 | +0.68% |
| 2025-05-02 | $0.4301 | $0.414 | $0.0161 | 1,609.0 | -2.72% |
| 2025-04-30 | $0.4377 | $0.386 | $0.0517 | 26,693.0 | +3.34% |
| 2025-04-29 | $0.4285 | $0.4102 | $0.0183 | 6,118.0 | +0.65% |
| 2025-04-28 | $0.4377 | $0.406 | $0.0317 | 980.0 | +1.96% |
| 2025-04-25 | $0.4127 | $0.4127 | $0.00 | 1,259.0 | -3.46% |
| 2025-04-23 | $0.4275 | $0.4108 | $0.0167 | 430.0 | +5.63% |
| 2025-04-22 | $0.424 | $0.4047 | $0.0193 | 6,580.0 | -1.65% |
| 2025-04-21 | $0.4115 | $0.405 | $0.0065 | 13,515.0 | +1.43% |
| 2025-04-17 | $0.4057 | $0.4057 | $0.00 | 5,000.0 | +1.42% |
Lithium Chile Inc 주식 (LTMCF) 연도별 가격 이력
이 심층 분석에서는 Lithium Chile Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LTMCF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lithium Chile Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lithium Chile Inc 주식 (LTMCF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.457 | $0.4033 | $0.0538 | 58,434.0 | -7.31% |
| 2025-04 | $0.4378 | $0.3388 | $0.099 | 288,663.0 | +6.44% |
| 2025-03 | $0.4957 | $0.38 | $0.1157 | 259,528.0 | -4.27% |
| 2025-02 | $0.4954 | $0.40 | $0.0954 | 352,431.0 | -11.62% |
| 2025-01 | $0.5426 | $0.436 | $0.1066 | 287,353.0 | -10.61% |
Lithium Chile Inc 주식 (LTMCF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.5892 | $0.408 | $0.1812 | 600,489.0 | +20.93% |
| 2024-11 | $0.4776 | $0.40 | $0.0776 | 547,551.0 | -4.30% |
| 2024-10 | $0.55 | $0.356 | $0.194 | 895,792.0 | +14.36% |
| 2024-09 | $0.4461 | $0.37 | $0.0761 | 332,072.0 | -4.20% |
| 2024-08 | $0.45 | $0.3541 | $0.0959 | 261,653.0 | +5.01% |
| 2024-07 | $0.54 | $0.378 | $0.162 | 399,123.0 | -16.34% |
| 2024-06 | $0.60 | $0.4688 | $0.1312 | 466,697.0 | -13.37% |
| 2024-05 | $0.612 | $0.515 | $0.097 | 518,346.0 | -1.43% |
| 2024-04 | $0.63 | $0.542 | $0.088 | 1,048,642.0 | +0.69% |
| 2024-03 | $0.6403 | $0.4863 | $0.154 | 1,257,556.0 | +8.33% |
| 2024-02 | $0.5552 | $0.39 | $0.1652 | 790,492.0 | +19.95% |
| 2024-01 | $0.4506 | $0.3459 | $0.1047 | 851,932.0 | +11.34% |
Lithium Chile Inc 주식 (LTMCF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.464 | $0.3461 | $0.1179 | 500,451.0 | -0.45% |
| 2023-11 | $0.465 | $0.378 | $0.087 | 558,257.0 | -2.73% |
| 2023-10 | $0.5291 | $0.362 | $0.1671 | 600,041.0 | -23.63% |
| 2023-09 | $0.6205 | $0.496 | $0.1245 | 581,735.0 | -2.82% |
| 2023-08 | $0.60 | $0.5141 | $0.0859 | 394,169.0 | -6.24% |
| 2023-07 | $0.69 | $0.5804 | $0.1096 | 1,261,302.0 | -3.25% |
| 2023-06 | $0.71 | $0.5554 | $0.1546 | 952,362.0 | +0.89% |
| 2023-05 | $0.627 | $0.46 | $0.167 | 824,599.0 | +16.64% |
| 2023-04 | $0.6708 | $0.458 | $0.2128 | 1,040,604.0 | -19.49% |
| 2023-03 | $0.8089 | $0.5736 | $0.2353 | 1,781,916.0 | +9.61% |
| 2023-02 | $0.6429 | $0.5253 | $0.1176 | 1,218,884.0 | +3.07% |
| 2023-01 | $0.5871 | $0.3989 | $0.1882 | 1,001,707.0 | +37.64% |
3.37%
4.39%
자본화:
|
볼륨(24시간):