Stockscreener 앱 받기
0.1669
9.07%
0.0139
Pure Energy Minerals 주식 (PEMIF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-20 | $0.175 | $0.1529 | $0.0221 | 44,416.0 | +9.07% |
| 2025-05-16 | $0.1618 | $0.1427 | $0.0191 | 57,818.0 | -3.34% |
| 2025-05-15 | $0.19 | $0.15 | $0.04 | 67,798.0 | -2.45% |
| 2025-05-14 | $0.1722 | $0.15 | $0.0222 | 31,186.0 | -8.05% |
| 2025-05-13 | $0.1765 | $0.1648 | $0.0117 | 122,810.0 | +8.76% |
| 2025-05-12 | $0.1679 | $0.1615 | $0.00636 | 5,308.0 | -4.56% |
| 2025-05-09 | $0.185 | $0.1693 | $0.0157 | 8,767.0 | +1.49% |
| 2025-05-08 | $0.175 | $0.16 | $0.015 | 24,641.0 | +3.27% |
| 2025-05-07 | $0.166 | $0.142 | $0.024 | 19,388.0 | -1.64% |
| 2025-05-06 | $0.185 | $0.154 | $0.031 | 18,106.0 | -2.34% |
| 2025-05-05 | $0.1689 | $0.1529 | $0.016 | 5,494.0 | -0.68% |
| 2025-05-02 | $0.1846 | $0.1577 | $0.0269 | 28,341.0 | +6.25% |
| 2025-05-01 | $0.185 | $0.16 | $0.025 | 17,632.0 | -7.73% |
| 2025-04-30 | $0.185 | $0.16 | $0.025 | 3,801.0 | -2.31% |
| 2025-04-29 | $0.185 | $0.165 | $0.02 | 16,406.0 | +1.02% |
| 2025-04-28 | $0.1838 | $0.14 | $0.0438 | 29,413.0 | +0.40% |
| 2025-04-25 | $0.18 | $0.168 | $0.012 | 4,511.0 | +4.35% |
| 2025-04-24 | $0.1739 | $0.1677 | $0.0062 | 14,259.0 | -3.57% |
| 2025-04-23 | $0.1739 | $0.16 | $0.0139 | 40,695.0 | +2.29% |
| 2025-04-22 | $0.17 | $0.15 | $0.02 | 50,111.0 | +9.68% |
Pure Energy Minerals 주식 (PEMIF) 연도별 가격 이력
이 심층 분석에서는 Pure Energy Minerals 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PEMIF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pure Energy Minerals 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pure Energy Minerals 주식 (PEMIF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.19 | $0.142 | $0.048 | 451,705.0 | -3.76% |
| 2025-04 | $0.185 | $0.0977 | $0.0873 | 706,950.0 | +0.81% |
| 2025-03 | $0.188 | $0.143 | $0.045 | 315,440.0 | -0.58% |
| 2025-02 | $0.188 | $0.137 | $0.051 | 473,986.0 | +1.17% |
| 2025-01 | $0.225 | $0.17 | $0.055 | 572,540.0 | -12.22% |
Pure Energy Minerals 주식 (PEMIF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.231 | $0.1745 | $0.0565 | 759,077.0 | -11.70% |
| 2024-11 | $0.26 | $0.195 | $0.065 | 413,769.0 | -9.33% |
| 2024-10 | $0.26 | $0.192 | $0.068 | 472,532.0 | +8.98% |
| 2024-09 | $0.2698 | $0.1885 | $0.0813 | 595,034.0 | +10.72% |
| 2024-08 | $0.26 | $0.1625 | $0.0975 | 323,752.0 | -17.97% |
| 2024-07 | $0.284 | $0.19 | $0.094 | 207,579.0 | -1.39% |
| 2024-06 | $0.309 | $0.1489 | $0.1601 | 351,081.0 | -21.67% |
| 2024-05 | $0.312 | $0.23 | $0.082 | 478,325.0 | +35.65% |
| 2024-04 | $0.33 | $0.225 | $0.105 | 588,435.0 | -20.69% |
| 2024-03 | $0.3277 | $0.265 | $0.0627 | 476,161.0 | +8.41% |
| 2024-02 | $0.34 | $0.2675 | $0.0725 | 426,726.0 | -14.81% |
| 2024-01 | $0.401 | $0.27 | $0.131 | 497,707.0 | -7.93% |
Pure Energy Minerals 주식 (PEMIF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.40 | $0.32 | $0.08 | 235,777.0 | -2.27% |
| 2023-11 | $0.4946 | $0.3074 | $0.1872 | 883,606.0 | -34.16% |
| 2023-10 | $0.71 | $0.472 | $0.238 | 215,099.0 | -19.22% |
| 2023-09 | $0.9468 | $0.60 | $0.3468 | 338,152.0 | -12.52% |
| 2023-08 | $0.9607 | $0.548 | $0.4127 | 475,598.0 | +8.70% |
| 2023-07 | $1.21 | $0.65 | $0.56 | 451,549.0 | -39.47% |
| 2023-06 | $1.30 | $0.6066 | $0.6934 | 1,275,112.0 | +65.22% |
| 2023-05 | $0.95 | $0.32 | $0.63 | 1,876,177.0 | +105.20% |
| 2023-04 | $0.48 | $0.302 | $0.178 | 275,672.0 | -21.80% |
| 2023-03 | $0.5565 | $0.255 | $0.3015 | 734,432.0 | +11.05% |
| 2023-02 | $0.4664 | $0.38 | $0.0864 | 209,974.0 | -6.32% |
| 2023-01 | $0.4863 | $0.21 | $0.2763 | 993,878.0 | +47.08% |
1.85%
0.34%
자본화:
|
볼륨(24시간):