Stockscreener 앱 받기
0.4101
41.41%
-0.2899
시간 외 거래:
4.45
4.0399
+985.10%
Mkango Resources Ltd 주식 (MKNGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-16 | $0.75 | $0.4101 | $0.3399 | 4,800.0 | -41.41% |
| 2025-12-09 | $0.70 | $0.65 | $0.05 | 44,111.0 | +1.45% |
| 2025-12-08 | $0.69 | $0.6456 | $0.0444 | 25,238.0 | +130.00% |
| 2025-12-03 | $0.70 | $0.30 | $0.40 | 6,039.0 | -50.00% |
| 2025-12-01 | $0.60 | $0.57 | $0.03 | 19,173.0 | +55.84% |
| 2025-11-28 | $0.58 | $0.30 | $0.28 | 14,324.0 | -33.62% |
| 2025-11-26 | $0.58 | $0.40 | $0.18 | 19,196.0 | +0.00% |
| 2025-11-25 | $0.58 | $0.58 | $0.00 | 110.0 | +45.00% |
| 2025-11-24 | $0.58 | $0.40 | $0.18 | 11,811.0 | -33.33% |
| 2025-11-21 | $0.60 | $0.60 | $0.00 | 12,181.0 | +0.00% |
| 2025-11-20 | $0.60 | $0.5878 | $0.0122 | 3,052.0 | +0.00% |
Mkango Resources Ltd 주식 (MKNGF) 연도별 가격 이력
이 심층 분석에서는 Mkango Resources Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MKNGF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mkango Resources Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mkango Resources Ltd 주식 (MKNGF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.75 | $0.30 | $0.45 | 99,361.0 | +6.52% |
| 2025-11 | $0.92 | $0.30 | $0.62 | 442,770.0 | -51.88% |
| 2025-10 | $3.00 | $0.41 | $2.59 | 2,351,781.0 | +8.11% |
| 2025-09 | $0.75 | $0.33 | $0.42 | 632,278.0 | +23.33% |
| 2025-08 | $0.60 | $0.22 | $0.38 | 325,186.0 | +21.70% |
| 2025-07 | $0.521 | $0.2301 | $0.2909 | 244,936.0 | +134.76% |
| 2025-06 | $0.35 | $0.20 | $0.15 | 241,207.0 | +0.00% |
| 2025-05 | $0.35 | $0.2072 | $0.1428 | 12,865.0 | -20.84% |
| 2025-04 | $0.35 | $0.044 | $0.306 | 177,359.0 | +67.07% |
| 2025-03 | $0.20 | $0.04 | $0.16 | 17,408.0 | +1.47% |
| 2025-02 | $0.40 | $0.03 | $0.37 | 10,366.0 | +42.27% |
| 2025-01 | $0.11 | $0.11 | $0.00 | 72,876.0 | -7.56% |
Mkango Resources Ltd 주식 (MKNGF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.3825 | $0.04 | $0.3425 | 37,538.0 | +17.24% |
| 2024-11 | $0.1015 | $0.0815 | $0.02 | 39,049.0 | +363.47% |
| 2024-10 | $0.0219 | $0.0219 | $0.00 | 2,300.0 | -69.75% |
| 2024-09 | $0.0908 | $0.0724 | $0.0184 | 1,800.0 | -27.67% |
| 2024-08 | $0.1015 | $0.0104 | $0.0911 | 41,908.0 | -1.38% |
| 2024-07 | $0.49 | $0.0103 | $0.4797 | 16,900.0 | +895.10% |
| 2024-06 | $0.0102 | $0.0102 | $0.00 | 125.0 | -88.79% |
| 2024-05 | $0.091 | $0.09 | $0.001 | 47,237.0 | -9.00% |
| 2024-04 | $0.10 | $0.10 | $0.00 | 9,500.0 | -1.96% |
| 2024-03 | $0.102 | $0.0691 | $0.0329 | 27,900.0 | +2.00% |
| 2024-02 | $0.10 | $0.10 | $0.00 | 5,000.0 | +48.15% |
| 2024-01 | $0.0675 | $0.0675 | $0.00 | 3,000.0 | -73.00% |
Mkango Resources Ltd 주식 (MKNGF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.25 | $0.13 | $0.12 | 21,300.0 | +4.17% |
| 2023-11 | $0.24 | $0.10 | $0.14 | 36,101.0 | +100.00% |
| 2023-10 | $0.13 | $0.12 | $0.01 | 30,000.0 | -5.88% |
| 2023-07 | $0.1275 | $0.1275 | $0.00 | 10,718.0 | +0.00% |
| 2023-06 | $0.1275 | $0.1275 | $0.00 | 1,000.0 | -5.80% |
| 2023-05 | $0.153 | $0.1212 | $0.0318 | 12,922.0 | +0.26% |
| 2023-04 | $0.34 | $0.1255 | $0.2145 | 31,577.0 | -12.90% |
| 2023-03 | $0.161 | $0.155 | $0.006 | 10,600.0 | -13.94% |
| 2023-02 | $0.36 | $0.1688 | $0.1912 | 36,857.0 | -27.96% |
| 2023-01 | $0.25 | $0.1608 | $0.0892 | 4,302.0 | +32.70% |
5.71%
0.34%
자본화:
|
볼륨(24시간):