Stockscreener 앱 받기
1.56
10.86%
-0.19
시장 영업 전:
1.58
0.02
+1.28%
Zentek Ltd 주식 (ZTEK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $1.73 | $1.56 | $0.17 | 76,792.0 | -10.86% |
| 2025-05-05 | $1.84 | $1.71 | $0.135 | 80,398.0 | -1.69% |
| 2025-05-02 | $1.84 | $1.65 | $0.1911 | 106,341.0 | +1.71% |
| 2025-05-01 | $1.78 | $1.65 | $0.1256 | 121,064.0 | +5.42% |
| 2025-04-30 | $1.83 | $1.51 | $0.32 | 131,245.0 | -5.68% |
| 2025-04-29 | $1.77 | $1.42 | $0.35 | 379,516.0 | +19.73% |
| 2025-04-28 | $1.53 | $1.26 | $0.27 | 241,931.0 | +13.95% |
| 2025-04-25 | $1.30 | $1.17 | $0.13 | 44,020.0 | +6.61% |
| 2025-04-24 | $1.23 | $1.12 | $0.11 | 19,085.0 | +5.22% |
| 2025-04-23 | $1.20 | $1.11 | $0.09 | 13,143.0 | +0.88% |
| 2025-04-22 | $1.14 | $1.05 | $0.09 | 30,632.0 | +4.11% |
| 2025-04-21 | $1.12 | $1.07 | $0.05 | 5,627.0 | -1.02% |
| 2025-04-17 | $1.19 | $1.10 | $0.09 | 13,933.0 | -3.80% |
| 2025-04-16 | $1.15 | $1.06 | $0.09 | 16,421.0 | +6.98% |
| 2025-04-15 | $1.18 | $1.07 | $0.1106 | 13,752.0 | -6.52% |
| 2025-04-14 | $1.23 | $0.97 | $0.26 | 49,324.0 | +16.10% |
| 2025-04-11 | $1.02 | $0.97 | $0.049 | 12,077.0 | -0.36% |
| 2025-04-10 | $1.03 | $0.98 | $0.055 | 9,513.0 | -2.54% |
| 2025-04-09 | $1.05 | $0.9028 | $0.1472 | 50,404.0 | +4.23% |
| 2025-04-08 | $1.05 | $0.97 | $0.085 | 9,674.0 | -2.14% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $1.84 | $1.56 | $0.2811 | 461,387.0 | -6.02% |
| 2025-04 | $1.83 | $0.9028 | $0.9272 | 1,153,897.0 | +49.55% |
| 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% |
2.12%
0.72%
자본화:
|
볼륨(24시간):