Stockscreener 앱 받기
1.13
1.74%
-0.02
Zentek Ltd 주식 (ZTEK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $1.13 | $1.10 | $0.025 | 9,635.0 | -1.74% |
| 2025-04-01 | $1.17 | $1.10 | $0.07 | 23,243.0 | +3.60% |
| 2025-03-31 | $1.12 | $1.06 | $0.06 | 19,039.0 | -1.77% |
| 2025-03-28 | $1.18 | $1.08 | $0.0999 | 38,356.0 | -3.42% |
| 2025-03-27 | $1.19 | $1.14 | $0.05 | 21,842.0 | +0.00% |
| 2025-03-26 | $1.20 | $1.13 | $0.066 | 13,623.0 | -1.32% |
| 2025-03-25 | $1.23 | $1.13 | $0.10 | 24,913.0 | -1.19% |
| 2025-03-24 | $1.21 | $1.16 | $0.055 | 30,158.0 | +4.32% |
| 2025-03-21 | $1.18 | $1.01 | $0.17 | 47,539.0 | -1.68% |
| 2025-03-20 | $1.17 | $0.9128 | $0.2572 | 120,470.0 | +27.49% |
| 2025-03-19 | $0.96 | $0.90 | $0.06 | 9,189.0 | +1.52% |
| 2025-03-18 | $0.95 | $0.9038 | $0.0462 | 19,143.0 | -1.74% |
| 2025-03-17 | $0.95 | $0.9193 | $0.0307 | 7,911.0 | -0.01% |
| 2025-03-14 | $0.9276 | $0.8951 | $0.0325 | 8,663.0 | +0.01% |
| 2025-03-13 | $0.95 | $0.89 | $0.06 | 8,654.0 | +2.22% |
| 2025-03-12 | $0.95 | $0.90 | $0.05 | 22,563.0 | -2.17% |
| 2025-03-11 | $0.9261 | $0.8801 | $0.046 | 45,556.0 | +0.00% |
| 2025-03-10 | $0.9498 | $0.9001 | $0.0497 | 42,920.0 | -6.11% |
| 2025-03-07 | $0.99 | $0.88 | $0.11 | 20,626.0 | +3.16% |
| 2025-03-06 | $0.98 | $0.9264 | $0.0536 | 20,447.0 | -3.07% |
| 2025-03-05 | $0.99 | $0.9101 | $0.0799 | 16,729.0 | +4.39% |
| 2025-03-04 | $0.9388 | $0.8801 | $0.0587 | 3,214.0 | -4.25% |
Zentek Ltd 주식 (ZTEK) 연도별 가격 이력
이 심층 분석에서는 Zentek Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZTEK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zentek Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zentek Ltd 주식 (ZTEK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $1.17 | $1.10 | $0.07 | 42,513.0 | +1.80% |
| 2025-03 | $1.23 | $0.88 | $0.35 | 550,057.0 | +21.98% |
| 2025-02 | $1.20 | $0.8643 | $0.3357 | 852,652.0 | -18.75% |
| 2025-01 | $1.21 | $0.90 | $0.31 | 1,160,979.0 | +19.15% |
Zentek Ltd 주식 (ZTEK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.18 | $0.8201 | $0.3599 | 770,203.0 | -18.49% |
| 2024-11 | $1.31 | $0.651 | $0.659 | 1,426,274.0 | +70.00% |
| 2024-10 | $0.872 | $0.4999 | $0.3721 | 632,855.0 | -0.01% |
| 2024-09 | $0.985 | $0.68 | $0.305 | 624,698.0 | -27.66% |
| 2024-08 | $1.02 | $0.8599 | $0.1601 | 494,792.0 | +0.87% |
| 2024-07 | $1.10 | $0.9368 | $0.1633 | 583,238.0 | -10.33% |
| 2024-06 | $1.17 | $0.99 | $0.18 | 1,300,475.0 | -2.73% |
| 2024-05 | $1.25 | $1.00 | $0.25 | 670,985.0 | +5.77% |
| 2024-04 | $1.25 | $1.01 | $0.24 | 453,301.0 | -13.48% |
| 2024-03 | $1.34 | $1.15 | $0.19 | 391,631.0 | -0.65% |
| 2024-02 | $1.48 | $1.12 | $0.36 | 377,277.0 | -11.68% |
| 2024-01 | $1.59 | $1.07 | $0.52 | 511,017.0 | +26.85% |
Zentek Ltd 주식 (ZTEK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.32 | $0.975 | $0.345 | 523,691.0 | -13.60% |
| 2023-11 | $1.37 | $1.01 | $0.36 | 498,575.0 | -7.08% |
| 2023-10 | $1.35 | $1.10 | $0.2488 | 398,764.0 | +7.19% |
| 2023-09 | $1.43 | $1.18 | $0.25 | 448,752.0 | -9.71% |
| 2023-08 | $1.66 | $1.30 | $0.36 | 563,140.0 | -12.58% |
| 2023-07 | $1.69 | $1.50 | $0.19 | 385,901.0 | +1.27% |
| 2023-06 | $1.75 | $1.55 | $0.1994 | 293,774.0 | -5.42% |
| 2023-05 | $1.71 | $1.34 | $0.37 | 481,312.0 | +11.41% |
| 2023-04 | $1.71 | $1.48 | $0.23 | 477,401.0 | -2.61% |
| 2023-03 | $1.59 | $1.32 | $0.27 | 495,082.0 | +0.00% |
3.73%
1.34%
자본화:
|
볼륨(24시간):