Stockscreener 앱 받기
8.52
8.40%
0.66
시간 외 거래:
8.52
Skeena Resources Ltd 주식 (SKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $8.68 | $8.11 | $0.57 | 611,058.0 | +8.40% |
| 2024-11-15 | $8.02 | $7.57 | $0.447 | 696,157.0 | +1.81% |
| 2024-11-14 | $7.79 | $7.32 | $0.47 | 659,499.0 | +2.80% |
| 2024-11-13 | $7.90 | $7.50 | $0.40 | 491,737.0 | -2.97% |
| 2024-11-12 | $8.17 | $7.68 | $0.49 | 448,530.0 | -5.72% |
| 2024-11-11 | $8.82 | $8.19 | $0.63 | 356,985.0 | -10.66% |
| 2024-11-08 | $9.36 | $9.04 | $0.32 | 146,454.0 | -2.55% |
| 2024-11-07 | $9.54 | $9.02 | $0.52 | 319,044.0 | +4.08% |
| 2024-11-06 | $9.16 | $8.70 | $0.46 | 345,492.0 | -2.58% |
| 2024-11-05 | $9.63 | $9.27 | $0.3595 | 151,770.0 | -1.90% |
| 2024-11-04 | $9.74 | $9.42 | $0.32 | 213,626.0 | -1.25% |
| 2024-11-01 | $9.87 | $9.56 | $0.31 | 175,701.0 | -1.44% |
| 2024-10-31 | $9.86 | $9.52 | $0.34 | 437,074.0 | -2.79% |
| 2024-10-30 | $10.21 | $9.85 | $0.36 | 175,250.0 | -0.20% |
| 2024-10-29 | $10.10 | $9.84 | $0.255 | 174,420.0 | +2.03% |
| 2024-10-28 | $9.96 | $9.75 | $0.21 | 187,023.0 | -1.30% |
| 2024-10-25 | $10.24 | $9.91 | $0.33 | 298,704.0 | -2.16% |
| 2024-10-24 | $10.32 | $9.83 | $0.49 | 238,197.0 | -0.49% |
| 2024-10-23 | $10.25 | $9.90 | $0.35 | 241,001.0 | +1.09% |
| 2024-10-22 | $10.33 | $9.99 | $0.34 | 300,781.0 | +0.00% |
Skeena Resources Ltd 주식 (SKE) 연도별 가격 이력
이 심층 분석에서는 Skeena Resources Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SKE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Skeena Resources Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Skeena Resources Ltd 주식 (SKE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.87 | $7.32 | $2.55 | 5,227,111.0 | -12.53% |
| 2024-10 | $10.33 | $8.03 | $2.30 | 6,155,882.0 | +15.13% |
| 2024-09 | $9.42 | $7.22 | $2.20 | 7,676,510.0 | +10.59% |
| 2024-08 | $8.45 | $5.63 | $2.82 | 11,281,345.0 | +17.33% |
| 2024-07 | $7.11 | $5.06 | $2.05 | 10,917,910.0 | +21.42% |
| 2024-06 | $5.52 | $4.10 | $1.42 | 6,851,471.0 | +20.95% |
| 2024-05 | $5.74 | $4.23 | $1.51 | 6,308,599.0 | -6.33% |
| 2024-04 | $5.12 | $4.38 | $0.74 | 5,014,562.0 | +2.60% |
| 2024-03 | $4.75 | $3.59 | $1.16 | 3,680,697.0 | +26.23% |
| 2024-02 | $4.78 | $3.29 | $1.49 | 3,127,348.0 | -19.74% |
| 2024-01 | $4.95 | $3.90 | $1.05 | 3,716,207.0 | -6.56% |
Skeena Resources Ltd 주식 (SKE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.20 | $3.71 | $1.49 | 4,968,914.0 | +8.44% |
| 2023-11 | $4.78 | $3.04 | $1.74 | 2,873,795.0 | +24.65% |
| 2023-10 | $4.72 | $3.59 | $1.13 | 1,784,928.0 | -21.52% |
| 2023-09 | $5.19 | $4.43 | $0.76 | 952,823.0 | -6.69% |
| 2023-08 | $5.18 | $4.55 | $0.63 | 1,011,183.0 | -4.46% |
| 2023-07 | $5.37 | $4.63 | $0.74 | 1,087,606.0 | +6.83% |
| 2023-06 | $5.57 | $4.52 | $1.05 | 1,142,321.0 | -9.55% |
| 2023-05 | $7.65 | $5.01 | $2.64 | 1,200,153.0 | -20.65% |
| 2023-04 | $7.16 | $5.94 | $1.22 | 793,427.0 | +10.15% |
| 2023-03 | $6.25 | $4.87 | $1.38 | 913,924.0 | +17.95% |
| 2023-02 | $6.38 | $4.85 | $1.53 | 589,763.0 | -12.79% |
| 2023-01 | $6.87 | $5.28 | $1.59 | 969,106.0 | +11.65% |
Skeena Resources Ltd 주식 (SKE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.32 | $5.00 | $1.32 | 1,207,837.0 | -2.92% |
| 2022-11 | $5.84 | $4.18 | $1.66 | 1,266,393.0 | +21.51% |
| 2022-10 | $5.03 | $4.17 | $0.86 | 826,994.0 | -3.63% |
| 2022-09 | $5.90 | $4.10 | $1.80 | 1,653,090.0 | -2.50% |
| 2022-08 | $5.95 | $4.76 | $1.19 | 1,304,348.0 | -13.28% |
| 2022-07 | $5.65 | $4.46 | $1.19 | 633,103.0 | +4.63% |
| 2022-06 | $7.72 | $5.24 | $2.48 | 909,969.0 | -23.55% |
| 2022-05 | $9.17 | $6.89 | $2.28 | 965,395.0 | -24.86% |
| 2022-04 | $11.44 | $9.20 | $2.24 | 624,082.0 | -17.25% |
| 2022-03 | $13.39 | $10.54 | $2.85 | 1,070,634.0 | +6.30% |
| 2022-02 | $10.93 | $9.52 | $1.41 | 671,458.0 | -4.21% |
| 2022-01 | $13.05 | $9.99 | $3.06 | 623,954.0 | +0.00% |
2.69%
4.40%
자본화:
|
볼륨(24시간):