Stockscreener 앱 받기
0.04
16.67%
-0.008
시간 외 거래:
.18
0.14
+350.00%
PureBase Corp 주식 (PUBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $0.045 | $0.026 | $0.019 | 183,390.0 | -16.67% |
| 2025-12-09 | $0.053 | $0.035 | $0.018 | 387,954.0 | +2.13% |
| 2025-12-08 | $0.047 | $0.047 | $0.00 | 53,980.0 | +6.82% |
| 2025-12-05 | $0.044 | $0.044 | $0.00 | 24,000.0 | +0.00% |
| 2025-12-04 | $0.044 | $0.044 | $0.00 | 25,000.0 | +0.00% |
| 2025-12-03 | $0.0469 | $0.044 | $0.0029 | 36,827.0 | +0.00% |
| 2025-12-02 | $0.0441 | $0.036 | $0.0081 | 151,170.0 | -4.35% |
| 2025-12-01 | $0.046 | $0.041 | $0.005 | 800.0 | +0.00% |
| 2025-11-28 | $0.046 | $0.046 | $0.00 | 11,053.0 | +0.00% |
| 2025-11-25 | $0.046 | $0.046 | $0.00 | 58,387.0 | +27.78% |
| 2025-11-24 | $0.036 | $0.036 | $0.00 | 10,000.0 | -21.74% |
| 2025-11-21 | $0.046 | $0.04 | $0.006 | 17,550.0 | +0.00% |
| 2025-11-20 | $0.046 | $0.0349 | $0.0111 | 26,982.0 | +0.00% |
| 2025-11-18 | $0.046 | $0.031 | $0.015 | 12,734.0 | +11.38% |
| 2025-11-17 | $0.0413 | $0.0295 | $0.0118 | 20,500.0 | +0.24% |
| 2025-11-14 | $0.0412 | $0.0305 | $0.0107 | 30,499.0 | +3.00% |
PureBase Corp 주식 (PUBC) 연도별 가격 이력
이 심층 분석에서는 PureBase Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PUBC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 PureBase Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
PureBase Corp 주식 (PUBC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.053 | $0.026 | $0.027 | 863,121.0 | -13.04% |
| 2025-11 | $0.0478 | $0.0295 | $0.0183 | 312,621.0 | -3.77% |
| 2025-10 | $0.055 | $0.0031 | $0.0519 | 1,144,533.0 | -6.27% |
| 2025-09 | $0.07 | $0.0311 | $0.0389 | 5,839,626.0 | -7.44% |
| 2025-08 | $0.10 | $0.04 | $0.06 | 5,086,032.0 | -15.23% |
| 2025-07 | $0.08 | $0.0021 | $0.0779 | 809,227.0 | -7.54% |
| 2025-06 | $0.09 | $0.054 | $0.036 | 209,170.0 | +1.88% |
| 2025-05 | $0.0899 | $0.06 | $0.0299 | 824,293.0 | -23.25% |
| 2025-04 | $0.0899 | $0.0566 | $0.0333 | 368,638.0 | -10.10% |
| 2025-03 | $0.12 | $0.0566 | $0.0634 | 164,444.0 | +17.65% |
| 2025-02 | $0.1299 | $0.0551 | $0.0748 | 650,663.0 | +54.26% |
| 2025-01 | $0.13 | $0.04 | $0.09 | 572,682.0 | -20.14% |
PureBase Corp 주식 (PUBC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.08 | $0.04 | $0.04 | 597,990.0 | -30.44% |
| 2024-11 | $0.08 | $0.0427 | $0.0373 | 360,353.0 | +76.24% |
| 2024-10 | $0.08 | $0.041 | $0.039 | 731,154.0 | -16.67% |
| 2024-09 | $0.0977 | $0.04 | $0.0577 | 341,967.0 | +13.33% |
| 2024-08 | $0.11 | $0.04 | $0.07 | 659,150.0 | +0.00% |
| 2024-07 | $0.058 | $0.039 | $0.019 | 731,261.0 | +12.50% |
| 2024-06 | $0.079 | $0.034 | $0.045 | 1,149,399.0 | -22.33% |
| 2024-05 | $0.10 | $0.025 | $0.075 | 596,741.0 | +25.30% |
| 2024-04 | $0.093 | $0.0215 | $0.0715 | 841,600.0 | -36.77% |
| 2024-03 | $0.11 | $0.065 | $0.045 | 638,845.0 | -4.41% |
| 2024-02 | $0.11 | $0.0671 | $0.0429 | 688,901.0 | -15.00% |
| 2024-01 | $0.11 | $0.021 | $0.089 | 1,232,852.0 | +0.00% |
PureBase Corp 주식 (PUBC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.133 | $0.066 | $0.067 | 862,241.0 | -20.00% |
| 2023-11 | $0.1333 | $0.08 | $0.0533 | 852,348.0 | +5.26% |
| 2023-10 | $0.144 | $0.0881 | $0.0559 | 808,086.0 | -5.00% |
| 2023-09 | $0.125 | $0.0875 | $0.0375 | 486,231.0 | -22.48% |
| 2023-08 | $0.16 | $0.10 | $0.06 | 836,560.0 | -14.00% |
| 2023-07 | $0.18 | $0.095 | $0.085 | 740,528.0 | +36.36% |
| 2023-06 | $0.18 | $0.0812 | $0.0988 | 1,083,593.0 | -14.60% |
| 2023-05 | $0.19 | $0.06 | $0.13 | 868,837.0 | +62.83% |
| 2023-04 | $0.10 | $0.079 | $0.021 | 457,141.0 | +2.73% |
| 2023-03 | $0.10 | $0.0666 | $0.0334 | 532,546.0 | -3.75% |
| 2023-02 | $0.128 | $0.08 | $0.048 | 968,879.0 | -20.00% |
| 2023-01 | $0.17 | $0.0922 | $0.0778 | 1,203,671.0 | -37.50% |
5.71%
0.34%
자본화:
|
볼륨(24시간):