Stockscreener 앱 받기
0.1014
3.80%
-0.004
Grid Metals Corp. 주식 (MSMGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-16 | $0.1014 | $0.1014 | $0.00 | 55,660.0 | -3.80% |
| 2025-12-09 | $0.1054 | $0.1001 | $0.00528 | 22,885.0 | +9.56% |
| 2025-12-08 | $0.103 | $0.0962 | $0.0068 | 514,117.0 | -5.22% |
| 2025-12-05 | $0.1056 | $0.1004 | $0.00522 | 236,402.0 | -4.34% |
| 2025-12-04 | $0.1156 | $0.1023 | $0.0134 | 1,225,021.0 | +1.53% |
| 2025-12-03 | $0.1045 | $0.0976 | $0.0069 | 62,949.0 | -0.76% |
| 2025-12-02 | $0.111 | $0.0982 | $0.0128 | 95,185.0 | +7.50% |
| 2025-12-01 | $0.1088 | $0.098 | $0.0109 | 61,099.0 | -6.00% |
| 2025-11-28 | $0.1042 | $0.1042 | $0.00 | 10,002.0 | +4.20% |
| 2025-11-26 | $0.1018 | $0.0987 | $0.0031 | 73,002.0 | +6.16% |
| 2025-11-25 | $0.0953 | $0.0942 | $0.0011 | 4,485.0 | -4.27% |
| 2025-11-24 | $0.1186 | $0.098 | $0.0206 | 439,500.0 | -7.34% |
| 2025-11-21 | $0.1208 | $0.105 | $0.0158 | 236,217.0 | -13.31% |
| 2025-11-20 | $0.1336 | $0.1083 | $0.0253 | 371,019.0 | +20.10% |
| 2025-11-19 | $0.1029 | $0.0925 | $0.0104 | 311,680.0 | +8.19% |
| 2025-11-18 | $0.105 | $0.09 | $0.015 | 143,400.0 | -3.54% |
Grid Metals Corp. 주식 (MSMGF) 연도별 가격 이력
이 심층 분석에서는 Grid Metals Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSMGF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Grid Metals Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Grid Metals Corp. 주식 (MSMGF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.1156 | $0.0962 | $0.0194 | 2,273,318.0 | -2.69% |
| 2025-11 | $0.1336 | $0.0695 | $0.0641 | 4,235,860.0 | +19.09% |
| 2025-10 | $0.129 | $0.085 | $0.044 | 5,504,199.0 | -13.58% |
| 2025-09 | $0.1127 | $0.0451 | $0.0676 | 17,093,946.0 | +68.75% |
| 2025-08 | $0.0635 | $0.0495 | $0.014 | 2,705,161.0 | +17.88% |
| 2025-07 | $0.07 | $0.025 | $0.045 | 7,983,300.0 | +88.52% |
| 2025-06 | $0.031 | $0.0268 | $0.00425 | 474,501.0 | -8.16% |
| 2025-05 | $0.0345 | $0.027 | $0.0075 | 584,425.0 | -1.34% |
| 2025-04 | $0.0306 | $0.025 | $0.0056 | 105,843.0 | +11.36% |
| 2025-03 | $0.029 | $0.0242 | $0.0048 | 705,638.0 | -2.34% |
| 2025-02 | $0.032 | $0.0206 | $0.0114 | 1,056,820.0 | +37.00% |
| 2025-01 | $0.0299 | $0.02 | $0.0099 | 700,476.0 | -20.00% |
Grid Metals Corp. 주식 (MSMGF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.032 | $0.0213 | $0.0107 | 458,870.0 | +11.88% |
| 2024-11 | $0.0372 | $0.0228 | $0.0144 | 779,716.0 | -29.94% |
| 2024-10 | $0.04 | $0.0225 | $0.0175 | 668,544.0 | +23.81% |
| 2024-09 | $0.0328 | $0.0214 | $0.0114 | 1,741,129.0 | -18.86% |
| 2024-08 | $0.0437 | $0.0298 | $0.0139 | 117,632.0 | -7.57% |
| 2024-07 | $0.0482 | $0.035 | $0.0132 | 60,925.0 | -14.63% |
| 2024-06 | $0.0585 | $0.041 | $0.0175 | 271,980.0 | -29.31% |
| 2024-05 | $0.06 | $0.0475 | $0.0125 | 589,239.0 | +19.83% |
| 2024-04 | $0.06 | $0.0456 | $0.0145 | 121,394.0 | +7.90% |
| 2024-03 | $0.06 | $0.0441 | $0.0159 | 82,611.0 | -9.10% |
| 2024-02 | $0.0599 | $0.0462 | $0.0138 | 316,081.0 | -9.28% |
| 2024-01 | $0.076 | $0.0544 | $0.0216 | 121,436.0 | -22.73% |
Grid Metals Corp. 주식 (MSMGF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0773 | $0.065 | $0.0123 | 390,165.0 | -13.09% |
| 2023-11 | $0.0881 | $0.0733 | $0.0148 | 140,012.0 | +16.58% |
| 2023-10 | $0.09 | $0.0695 | $0.0205 | 208,279.0 | -21.93% |
| 2023-09 | $0.1051 | $0.08 | $0.0251 | 464,732.0 | -12.06% |
| 2023-08 | $0.1255 | $0.1012 | $0.0243 | 458,565.0 | -17.39% |
| 2023-07 | $0.138 | $0.1016 | $0.0364 | 397,490.0 | +13.76% |
| 2023-06 | $0.1143 | $0.1004 | $0.0139 | 166,987.0 | +5.57% |
| 2023-05 | $0.142 | $0.095 | $0.047 | 587,704.0 | -12.82% |
| 2023-04 | $0.13 | $0.10 | $0.03 | 454,249.0 | +12.50% |
| 2023-03 | $0.129 | $0.093 | $0.036 | 450,842.0 | -15.72% |
| 2023-02 | $0.179 | $0.1234 | $0.0556 | 433,718.0 | -27.41% |
| 2023-01 | $0.1724 | $0.115 | $0.0574 | 566,474.0 | +41.55% |
5.71%
0.34%
자본화:
|
볼륨(24시간):