Stockscreener 앱 받기
0.099
1.00%
-0.001
PureBase Corp 주식 (PUBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-07 | $0.10 | $0.087 | $0.013 | 86,990.0 | -1.00% |
| 2025-08-06 | $0.10 | $0.09 | $0.01 | 128,136.0 | +11.11% |
| 2025-08-05 | $0.10 | $0.0701 | $0.0299 | 679,956.0 | +12.50% |
| 2025-08-04 | $0.085 | $0.065 | $0.02 | 968,408.0 | +14.29% |
| 2025-08-01 | $0.07 | $0.051 | $0.019 | 69,600.0 | +7.69% |
| 2025-07-31 | $0.0699 | $0.0449 | $0.025 | 258,236.0 | +150.00% |
| 2025-07-30 | $0.056 | $0.026 | $0.03 | 59,666.0 | -58.33% |
| 2025-07-29 | $0.0713 | $0.042 | $0.0293 | 77,075.0 | +48.57% |
| 2025-07-28 | $0.0709 | $0.042 | $0.0289 | 11,000.0 | -40.76% |
| 2025-07-25 | $0.0721 | $0.0021 | $0.07 | 88,320.0 | -4.06% |
| 2025-07-24 | $0.075 | $0.05 | $0.025 | 184,023.0 | -1.47% |
| 2025-07-23 | $0.075 | $0.0744 | $0.0006 | 20,150.0 | +0.81% |
| 2025-07-22 | $0.0744 | $0.0744 | $0.00 | 1,000.0 | -0.80% |
| 2025-07-21 | $0.075 | $0.0702 | $0.0048 | 4,740.0 | +6.99% |
| 2025-07-18 | $0.0701 | $0.0699 | $0.0002 | 7,373.0 | +0.29% |
| 2025-07-17 | $0.0699 | $0.0699 | $0.00 | 1,690.0 | -11.96% |
| 2025-07-14 | $0.0794 | $0.0789 | $0.0005 | 6,906.0 | +13.59% |
| 2025-07-11 | $0.0699 | $0.0699 | $0.00 | 100.0 | +9.22% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.10 | $0.051 | $0.049 | 1,933,090.0 | +52.31% |
| 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% |
0.00%
1.49%
자본화:
|
볼륨(24시간):