기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Strategic Minerals Plc | SML | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.225 | 0.209 | 0.225 | 0.225 | 0.225 |
산업 분야 |
---|
MINING |
SML Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.225 | 0.235 | 0.209 | 0.225 | 1,010,813 | 0.00 | 0.00% |
1개월 | 0.225 | 0.29 | 0.203 | 0.236299 | 1,609,482 | 0.00 | 0.00% |
3개월 | 0.225 | 0.332 | 0.203 | 0.252093 | 3,027,993 | 0.00 | 0.00% |
6개월 | 0.125 | 0.332 | 0.085 | 0.179492 | 5,246,650 | 0.10 | 80.00% |
1년 | 0.175 | 0.332 | 0.085 | 0.17326 | 4,137,560 | 0.05 | 28.57% |
3년 | 0.425 | 0.575 | 0.085 | 0.30369 | 4,492,212 | -0.20 | -47.06% |
5년 | 1.65 | 1.875 | 0.085 | 0.47763 | 6,481,268 | -1.43 | -86.36% |
SML 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.209 | 632,762 |
03 5월(5) 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 486,318 |
02 5월(5) 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 299,059 |
01 5월(5) 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 1,435,045 |
30 4월(4) 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 548,371 |
27 4월(4) 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.235 | 0.225 | 2,285,274 |
26 4월(4) 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.235 | 0.225 | 303,177 |
25 4월(4) 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 2,437,244 |
24 4월(4) 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.203 | 5,703,540 |
23 4월(4) 2024 | 0.225 | -0.025 | -10.00% | 0.25 | 0.25 | 0.225 | 3,048,445 |
20 4월(4) 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 209,004 |
19 4월(4) 2024 | 0.25 | -0.024 | -8.76% | 0.25 | 0.265 | 0.24 | 1,508,713 |
18 4월(4) 2024 | 0.274 | 0.024 | 9.60% | 0.25 | 0.274 | 0.25 | 572,674 |
17 4월(4) 2024 | 0.25 | -0.024 | -8.76% | 0.25 | 0.29 | 0.25 | 6,410,344 |
16 4월(4) 2024 | 0.274 | 0.024 | 9.60% | 0.25 | 0.274 | 0.25 | 1,342,357 |
13 4월(4) 2024 | 0.25 | 0.006 | 2.46% | 0.25 | 0.27 | 0.25 | 516,150 |
12 4월(4) 2024 | 0.244 | -0.006 | -2.40% | 0.225 | 0.25 | 0.225 | 408,348 |
11 4월(4) 2024 | 0.25 | 0.025 | 11.11% | 0.225 | 0.25 | 0.225 | 1,840,743 |
10 4월(4) 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.24 | 0.225 | 1,616,845 |
09 4월(4) 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.24 | 0.225 | 772,706 |