Stockscreener 앱 받기
0.0418
2.88%
-0.00124
Manganese X Energy Corp 주식 (MNXXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-28 | $0.0455 | $0.0418 | $0.00374 | 19,181.0 | -2.88% |
| 2025-08-19 | $0.049 | $0.043 | $0.006 | 110,801.0 | -6.48% |
| 2025-08-18 | $0.0481 | $0.0431 | $0.00495 | 317,471.0 | -4.57% |
| 2025-08-15 | $0.0484 | $0.0482 | $0.00022 | 625.0 | -3.64% |
| 2025-08-14 | $0.05 | $0.045 | $0.005 | 15,259.0 | +4.17% |
| 2025-08-13 | $0.0481 | $0.045 | $0.00306 | 24,616.0 | +1.27% |
| 2025-08-12 | $0.0474 | $0.045 | $0.0024 | 19,391.0 | +5.57% |
| 2025-08-11 | $0.0481 | $0.0449 | $0.0032 | 213,001.0 | -6.54% |
| 2025-08-08 | $0.048 | $0.048 | $0.00 | 21,352.0 | +11.20% |
| 2025-08-07 | $0.049 | $0.043 | $0.006 | 74,060.0 | -10.93% |
| 2025-08-06 | $0.0485 | $0.0456 | $0.00292 | 24,820.0 | +6.24% |
| 2025-08-05 | $0.0476 | $0.0431 | $0.0045 | 171,459.0 | +1.44% |
| 2025-08-04 | $0.05 | $0.043 | $0.007 | 260,516.0 | -1.10% |
| 2025-08-01 | $0.05 | $0.044 | $0.006 | 243,789.0 | -9.00% |
| 2025-07-31 | $0.05 | $0.0454 | $0.00464 | 167,573.0 | +4.65% |
| 2025-07-30 | $0.05 | $0.0478 | $0.00222 | 6,292.0 | -1.08% |
Manganese X Energy Corp 주식 (MNXXF) 연도별 가격 이력
이 심층 분석에서는 Manganese X Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MNXXF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Manganese X Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Manganese X Energy Corp 주식 (MNXXF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.05 | $0.0418 | $0.00824 | 1,516,341.0 | -16.48% |
| 2025-07 | $0.059 | $0.04 | $0.019 | 2,456,738.0 | +13.43% |
| 2025-06 | $0.0515 | $0.04 | $0.0115 | 1,918,853.0 | +0.07% |
| 2025-05 | $0.06 | $0.04 | $0.02 | 1,793,090.0 | -24.70% |
| 2025-04 | $0.0727 | $0.048 | $0.0247 | 1,367,165.0 | -0.34% |
| 2025-03 | $0.0601 | $0.05 | $0.0101 | 1,286,327.0 | +3.16% |
| 2025-02 | $0.0687 | $0.0459 | $0.0228 | 869,853.0 | +18.54% |
| 2025-01 | $0.0826 | $0.0343 | $0.0483 | 1,805,661.0 | +92.00% |
Manganese X Energy Corp 주식 (MNXXF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0405 | $0.0187 | $0.0218 | 1,770,546.0 | +18.17% |
| 2024-11 | $0.0286 | $0.0164 | $0.0122 | 3,129,010.0 | -5.90% |
| 2024-10 | $0.044 | $0.02 | $0.024 | 727,391.0 | -29.18% |
| 2024-09 | $0.053 | $0.031 | $0.022 | 675,188.0 | -16.75% |
| 2024-08 | $0.0575 | $0.0376 | $0.0199 | 653,087.0 | -12.94% |
| 2024-07 | $0.0575 | $0.0337 | $0.0238 | 497,046.0 | +2.53% |
| 2024-06 | $0.0628 | $0.0391 | $0.0238 | 1,290,089.0 | -1.86% |
| 2024-05 | $0.0631 | $0.0448 | $0.0183 | 1,447,889.0 | -21.94% |
| 2024-04 | $0.0741 | $0.054 | $0.0201 | 613,000.0 | -7.81% |
| 2024-03 | $0.0839 | $0.057 | $0.0269 | 1,110,617.0 | -17.43% |
| 2024-02 | $0.1127 | $0.0768 | $0.0359 | 702,308.0 | -24.13% |
| 2024-01 | $0.12 | $0.0654 | $0.0547 | 1,357,601.0 | +56.81% |
Manganese X Energy Corp 주식 (MNXXF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.08 | $0.06 | $0.02 | 442,148.0 | +12.23% |
| 2023-11 | $0.076 | $0.061 | $0.015 | 333,136.0 | -7.29% |
| 2023-10 | $0.0869 | $0.058 | $0.0289 | 480,604.0 | -11.08% |
| 2023-09 | $0.085 | $0.0557 | $0.0293 | 705,772.0 | -9.76% |
| 2023-08 | $0.0916 | $0.061 | $0.0306 | 1,193,326.0 | -1.34% |
| 2023-07 | $0.105 | $0.0738 | $0.0312 | 489,588.0 | -22.76% |
| 2023-06 | $0.128 | $0.0868 | $0.0412 | 758,226.0 | -10.33% |
| 2023-05 | $0.142 | $0.11 | $0.032 | 880,365.0 | -5.96% |
| 2023-04 | $0.159 | $0.12 | $0.039 | 519,715.0 | -10.36% |
| 2023-03 | $0.1589 | $0.1264 | $0.0325 | 786,964.0 | -5.39% |
| 2023-02 | $0.161 | $0.131 | $0.03 | 473,826.0 | -6.24% |
| 2023-01 | $0.1733 | $0.1355 | $0.0379 | 1,417,335.0 | +20.12% |
37.23%
0.34%
자본화:
|
볼륨(24시간):