Stockscreener 앱 받기
0.3502
0.17%
-0.0006
시간 외 거래:
.35
-0.0002
-0.06%
TRX Gold Corp 주식 (TRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-26 | $0.3525 | $0.3487 | $0.0038 | 423,206.0 | -0.17% |
| 2024-11-25 | $0.3625 | $0.3501 | $0.0124 | 431,910.0 | -2.61% |
| 2024-11-22 | $0.368 | $0.357 | $0.011 | 315,936.0 | +1.72% |
| 2024-11-21 | $0.3595 | $0.3507 | $0.00885 | 482,430.0 | -0.53% |
| 2024-11-20 | $0.36 | $0.3557 | $0.0043 | 302,525.0 | -0.42% |
| 2024-11-19 | $0.361 | $0.3561 | $0.0049 | 304,769.0 | -1.41% |
| 2024-11-18 | $0.3712 | $0.36 | $0.0112 | 368,664.0 | +0.75% |
| 2024-11-15 | $0.377 | $0.3575 | $0.0195 | 273,302.0 | -1.69% |
| 2024-11-14 | $0.3749 | $0.3657 | $0.0092 | 344,782.0 | -1.56% |
| 2024-11-13 | $0.38 | $0.3697 | $0.0103 | 261,350.0 | +0.99% |
| 2024-11-12 | $0.3778 | $0.364 | $0.0138 | 525,449.0 | +1.64% |
| 2024-11-11 | $0.3715 | $0.3535 | $0.018 | 758,034.0 | -2.69% |
| 2024-11-08 | $0.3802 | $0.37 | $0.0102 | 282,661.0 | -3.25% |
| 2024-11-07 | $0.3885 | $0.375 | $0.0135 | 292,067.0 | +2.59% |
| 2024-11-06 | $0.384 | $0.36 | $0.024 | 454,559.0 | -0.03% |
| 2024-11-05 | $0.3897 | $0.3743 | $0.0154 | 440,100.0 | -1.78% |
| 2024-11-04 | $0.3965 | $0.382 | $0.0145 | 601,755.0 | -2.69% |
| 2024-11-01 | $0.4062 | $0.3912 | $0.015 | 331,864.0 | -3.00% |
| 2024-10-31 | $0.405 | $0.396 | $0.009 | 379,035.0 | +0.42% |
| 2024-10-30 | $0.41 | $0.3926 | $0.0174 | 792,366.0 | +0.72% |
| 2024-10-29 | $0.4124 | $0.40 | $0.0124 | 211,761.0 | -0.62% |
TRX Gold Corp 주식 (TRX) 연도별 가격 이력
이 심층 분석에서는 TRX Gold Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 TRX Gold Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
TRX Gold Corp 주식 (TRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.4062 | $0.3487 | $0.0575 | 7,618,569.0 | -13.47% |
| 2024-10 | $0.421 | $0.3774 | $0.0436 | 9,909,547.0 | +3.24% |
| 2024-09 | $0.4273 | $0.3702 | $0.0571 | 7,276,579.0 | +0.49% |
| 2024-08 | $0.4252 | $0.3701 | $0.0551 | 5,515,893.0 | -8.19% |
| 2024-07 | $0.4501 | $0.3806 | $0.0695 | 6,373,457.0 | +7.90% |
| 2024-06 | $0.4824 | $0.388 | $0.0944 | 5,921,909.0 | -18.30% |
| 2024-05 | $0.49 | $0.44 | $0.05 | 6,551,563.0 | +9.55% |
| 2024-04 | $0.49 | $0.392 | $0.098 | 11,838,914.0 | +13.20% |
| 2024-03 | $0.40 | $0.333 | $0.067 | 5,067,272.0 | +19.42% |
| 2024-02 | $0.37 | $0.3149 | $0.0551 | 4,756,606.0 | -1.96% |
| 2024-01 | $0.3899 | $0.331 | $0.0589 | 6,253,633.0 | -12.67% |
TRX Gold Corp 주식 (TRX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.42 | $0.37 | $0.05 | 6,649,199.0 | -4.44% |
| 2023-11 | $0.4207 | $0.3697 | $0.051 | 5,364,830.0 | +1.71% |
| 2023-10 | $0.42 | $0.355 | $0.065 | 6,652,535.0 | +6.86% |
| 2023-09 | $0.4048 | $0.3601 | $0.0447 | 4,378,658.0 | -6.54% |
| 2023-08 | $0.431 | $0.355 | $0.076 | 8,211,173.0 | -0.28% |
| 2023-07 | $0.4699 | $0.389 | $0.0809 | 5,897,524.0 | -11.35% |
| 2023-06 | $0.4821 | $0.4015 | $0.0806 | 5,625,191.0 | -2.64% |
| 2023-05 | $0.597 | $0.4405 | $0.1565 | 11,929,927.0 | -16.14% |
| 2023-04 | $0.5799 | $0.47 | $0.1099 | 9,385,485.0 | +12.53% |
| 2023-03 | $0.515 | $0.39 | $0.125 | 8,733,357.0 | +20.58% |
| 2023-02 | $0.4968 | $0.3962 | $0.1006 | 5,801,204.0 | -18.22% |
| 2023-01 | $0.515 | $0.333 | $0.182 | 10,993,405.0 | +44.55% |
TRX Gold Corp 주식 (TRX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.362 | $0.31 | $0.052 | 7,387,073.0 | -0.27% |
| 2022-11 | $0.3885 | $0.33 | $0.0585 | 5,159,630.0 | -10.71% |
| 2022-10 | $0.45 | $0.37 | $0.08 | 5,162,290.0 | -2.61% |
| 2022-09 | $0.50 | $0.355 | $0.145 | 8,781,463.0 | -18.98% |
| 2022-08 | $0.55 | $0.4463 | $0.1037 | 16,087,647.0 | +3.94% |
| 2022-07 | $0.49 | $0.3305 | $0.1595 | 10,339,174.0 | +24.48% |
| 2022-06 | $0.41 | $0.3129 | $0.0971 | 16,168,432.0 | +7.89% |
| 2022-05 | $0.3499 | $0.2632 | $0.0867 | 12,931,836.0 | +16.52% |
| 2022-04 | $0.3424 | $0.2875 | $0.0549 | 16,864,418.0 | -4.36% |
| 2022-03 | $0.4952 | $0.2875 | $0.2077 | 90,686,285.0 | -24.51% |
| 2022-02 | $0.42 | $0.3411 | $0.0789 | 12,404,423.0 | +10.78% |
| 2022-01 | $0.4475 | $0.361 | $0.0865 | 8,616,821.0 | -6.51% |
0.14%
0.14%
자본화:
|
볼륨(24시간):