Stockscreener 앱 받기
0.1053
13.19%
0.0123
Recharge Resources Ltd 주식 (RECHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $0.1057 | $0.1053 | $0.000468 | 600.0 | +13.19% |
| 2025-05-23 | $0.1024 | $0.092 | $0.0104 | 28,253.0 | -9.18% |
| 2025-05-22 | $0.11 | $0.1024 | $0.0076 | 5,999.0 | +6.67% |
| 2025-05-21 | $0.096 | $0.096 | $0.00 | 125.0 | +4.23% |
| 2025-05-20 | $0.1109 | $0.091 | $0.0199 | 10,381.0 | +1.21% |
| 2025-05-19 | $0.1289 | $0.091 | $0.0379 | 2,845.0 | -7.10% |
| 2025-05-16 | $0.132 | $0.098 | $0.0341 | 6,750.0 | -12.97% |
| 2025-05-15 | $0.1126 | $0.1126 | $0.00 | 426.0 | -0.40% |
| 2025-05-14 | $0.113 | $0.091 | $0.022 | 10,790.0 | +0.00% |
| 2025-05-13 | $0.113 | $0.113 | $0.00 | 335.0 | -1.18% |
| 2025-05-12 | $0.1246 | $0.095 | $0.0296 | 2,900.0 | -7.56% |
| 2025-05-09 | $0.1237 | $0.1237 | $0.00 | 601.0 | +15.07% |
| 2025-05-08 | $0.1075 | $0.092 | $0.0155 | 10,810.0 | -2.71% |
| 2025-05-07 | $0.1105 | $0.092 | $0.0185 | 2,750.0 | -3.07% |
| 2025-05-06 | $0.114 | $0.0951 | $0.019 | 3,750.0 | -6.56% |
| 2025-05-05 | $0.122 | $0.093 | $0.029 | 2,885.0 | -8.20% |
| 2025-05-02 | $0.1329 | $0.10 | $0.0329 | 17,163.0 | +14.87% |
| 2025-05-01 | $0.1159 | $0.0955 | $0.0204 | 1,695.0 | +1.49% |
| 2025-04-30 | $0.114 | $0.114 | $0.00 | 2,523.0 | +10.68% |
Recharge Resources Ltd 주식 (RECHF) 연도별 가격 이력
이 심층 분석에서는 Recharge Resources Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RECHF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Recharge Resources Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Recharge Resources Ltd 주식 (RECHF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.1329 | $0.091 | $0.0419 | 109,058.0 | -7.66% |
| 2025-04 | $0.1497 | $0.0689 | $0.0808 | 243,106.0 | +17.70% |
| 2025-03 | $0.1597 | $0.0788 | $0.0809 | 293,455.0 | -8.59% |
| 2025-02 | $0.12 | $0.106 | $0.014 | 1,881.0 | +17.73% |
| 2025-01 | $0.094 | $0.0314 | $0.0626 | 514,450.0 | +115.83% |
Recharge Resources Ltd 주식 (RECHF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.07 | $0.024 | $0.046 | 846,873.5 | -33.62% |
| 2024-11 | $0.08 | $0.042 | $0.038 | 529,997.5 | -6.15% |
| 2024-10 | $0.10 | $0.06 | $0.04 | 512,296.0 | -6.75% |
| 2024-09 | $0.0912 | $0.064 | $0.0272 | 248,970.0 | +9.03% |
| 2024-08 | $0.0892 | $0.0698 | $0.0194 | 410,702.5 | -5.39% |
| 2024-07 | $0.11 | $0.0698 | $0.0402 | 435,201.0 | -24.58% |
| 2024-06 | $0.20 | $0.10 | $0.10 | 902,958.5 | -40.65% |
| 2024-05 | $0.208 | $0.10 | $0.108 | 320,179.5 | -11.46% |
| 2024-04 | $0.24 | $0.1602 | $0.0798 | 275,905.0 | -11.76% |
| 2024-03 | $0.28 | $0.1504 | $0.1296 | 418,373.5 | -6.89% |
| 2024-02 | $0.32 | $0.1812 | $0.1388 | 685,669.5 | -22.79% |
| 2024-01 | $0.58 | $0.24 | $0.34 | 685,065.0 | +20.60% |
Recharge Resources Ltd 주식 (RECHF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.3519 | $0.2354 | $0.1165 | 1,404,086.0 | -15.55% |
| 2023-11 | $0.34 | $0.2149 | $0.1251 | 910,508.0 | +14.31% |
| 2023-10 | $0.3651 | $0.20 | $0.1651 | 1,493,258.0 | -8.79% |
| 2023-09 | $0.295 | $0.2034 | $0.0916 | 417,306.0 | +60.86% |
| 2023-08 | $0.22 | $0.144 | $0.076 | 2,393,808.0 | -9.98% |
| 2023-07 | $0.26 | $0.16 | $0.10 | 2,945,546.0 | -11.01% |
| 2023-06 | $0.30 | $0.159 | $0.141 | 4,702,033.0 | +22.89% |
| 2023-05 | $0.1979 | $0.14 | $0.0579 | 4,100,013.0 | +9.56% |
| 2023-04 | $0.2696 | $0.16 | $0.1096 | 7,361,037.0 | -9.73% |
| 2023-03 | $0.49 | $0.13 | $0.36 | 23,049,082.0 | -47.91% |
| 2023-02 | $0.40 | $0.2725 | $0.1275 | 7,062,174.0 | +20.48% |
| 2023-01 | $0.40 | $0.17 | $0.23 | 7,147,944.0 | +16.00% |
0.56%
0.34%
자본화:
|
볼륨(24시간):