Stockscreener 앱 받기
0.093
16.02%
-0.0177
Manganese X Energy Corp 주식 (MNXXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-06 | $0.1042 | $0.09 | $0.0142 | 386,652.0 | -16.02% |
| 2025-11-03 | $0.1291 | $0.1059 | $0.0232 | 288,398.0 | +2.01% |
| 2025-10-31 | $0.125 | $0.09 | $0.035 | 610,465.0 | +37.19% |
| 2025-10-30 | $0.0865 | $0.0791 | $0.0074 | 157,662.0 | -0.28% |
| 2025-10-29 | $0.0793 | $0.0768 | $0.00248 | 15,493.0 | +3.69% |
| 2025-10-28 | $0.0827 | $0.0748 | $0.0079 | 90,728.0 | +7.75% |
| 2025-10-27 | $0.0794 | $0.0702 | $0.00925 | 66,427.0 | -1.53% |
| 2025-10-24 | $0.0871 | $0.0694 | $0.0177 | 181,860.0 | -8.85% |
| 2025-10-23 | $0.086 | $0.061 | $0.025 | 587,994.0 | +23.59% |
| 2025-10-22 | $0.065 | $0.059 | $0.00598 | 160,544.0 | -0.62% |
| 2025-10-21 | $0.069 | $0.06 | $0.009 | 518,270.0 | +4.89% |
| 2025-10-20 | $0.0649 | $0.0573 | $0.00757 | 353,456.0 | +6.78% |
| 2025-10-17 | $0.0586 | $0.0575 | $0.00105 | 46,926.0 | -2.77% |
| 2025-10-16 | $0.063 | $0.0557 | $0.0073 | 91,865.0 | -2.67% |
| 2025-10-15 | $0.072 | $0.0557 | $0.0163 | 339,316.0 | -3.08% |
| 2025-10-14 | $0.0641 | $0.045 | $0.0191 | 429,815.0 | +29.95% |
| 2025-10-13 | $0.053 | $0.0369 | $0.0161 | 199,626.0 | -4.10% |
| 2025-10-09 | $0.0552 | $0.046 | $0.0092 | 39,026.0 | -0.40% |
| 2025-10-08 | $0.0505 | $0.0451 | $0.00538 | 22,912.0 | +6.99% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $0.1291 | $0.09 | $0.0391 | 675,050.0 | -14.33% |
| 2025-10 | $0.125 | $0.0369 | $0.0881 | 4,904,694.0 | +144.97% |
| 2025-09 | $0.052 | $0.0337 | $0.0183 | 1,793,727.0 | +9.38% |
| 2025-08 | $0.05 | $0.0399 | $0.0101 | 2,201,490.0 | -19.00% |
| 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% |
3.15%
5.71%
자본화:
|
볼륨(24시간):