5.36
price down icon1.66%   -0.07
 
loading

Lifezone Metals Ltd 주식 (LZM) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-25 $5.54 $5.20 $0.34 97,098.0 -1.29%
2025-09-24 $5.82 $5.35 $0.47 140,850.0 -0.73%
2025-09-23 $5.60 $5.30 $0.30 295,299.0 +2.63%
2025-09-22 $5.33 $5.11 $0.22 204,536.0 +2.11%
2025-09-19 $5.38 $5.14 $0.24 254,263.0 +1.95%
2025-09-18 $5.32 $5.06 $0.26 123,080.0 +1.19%
2025-09-17 $5.23 $4.82 $0.41 255,025.0 +2.64%
2025-09-16 $4.99 $4.87 $0.1279 122,716.0 +0.82%
2025-09-15 $5.00 $4.64 $0.36 205,620.0 +6.07%
2025-09-12 $4.73 $4.59 $0.14 63,929.0 -1.07%
2025-09-11 $4.69 $4.36 $0.33 74,357.0 +3.56%
2025-09-10 $4.54 $4.44 $0.10 75,179.0 -0.22%
2025-09-09 $4.62 $4.48 $0.14 65,251.0 -1.74%
2025-09-08 $4.75 $4.57 $0.18 153,805.0 -0.22%
2025-09-05 $4.68 $4.15 $0.534 260,540.0 +9.52%
2025-09-04 $4.22 $4.10 $0.12 115,900.0 +0.00%
2025-09-03 $4.25 $4.09 $0.155 87,093.0 -1.18%
2025-09-02 $4.45 $4.11 $0.345 65,112.0 -5.13%
2025-08-29 $4.55 $4.31 $0.24 156,244.0 +2.75%
2025-08-28 $4.55 $4.31 $0.24 111,647.0 -4.18%
2025-08-27 $4.74 $4.53 $0.215 42,441.0 -3.19%
2025-08-26 $4.74 $4.61 $0.1267 46,953.0 -0.42%

Lifezone Metals Ltd 주식 (LZM) 연도별 가격 이력

이 심층 분석에서는 Lifezone Metals Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LZM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lifezone Metals Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Lifezone Metals Ltd 주식 (LZM) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $5.82 $4.09 $1.73 2,659,653.0 +19.64%
2025-08 $4.81 $3.90 $0.9101 2,017,648.0 +1.59%
2025-07 $4.94 $3.90 $1.04 2,226,966.0 +7.04%
2025-06 $4.81 $3.80 $1.01 3,370,789.0 +3.26%
2025-05 $4.30 $3.06 $1.24 2,202,788.0 +11.45%
2025-04 $4.34 $2.90 $1.44 3,403,820.0 -14.35%
2025-03 $5.40 $4.18 $1.22 2,493,811.0 -22.30%
2025-02 $6.28 $5.14 $1.14 1,585,066.0 -8.03%
2025-01 $7.25 $5.73 $1.52 1,410,988.0 -15.83%

Lifezone Metals Ltd 주식 (LZM) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $7.29 $6.38 $0.91 2,405,388.0 -1.55%
2024-11 $7.25 $6.27 $0.98 1,684,962.0 +10.59%
2024-10 $7.02 $5.80 $1.22 1,857,632.0 -8.29%
2024-09 $7.18 $5.48 $1.70 2,376,593.0 +13.64%
2024-08 $7.93 $5.39 $2.54 2,464,410.0 -21.93%
2024-07 $9.30 $6.85 $2.45 3,480,537.0 +2.73%
2024-06 $9.31 $6.52 $2.79 5,640,964.0 -14.86%
2024-05 $9.51 $6.20 $3.31 2,147,560.0 +22.55%
2024-04 $8.90 $6.15 $2.75 1,431,098.0 -4.04%
2024-03 $8.47 $5.15 $3.32 1,111,402.0 +50.98%
2024-02 $6.19 $4.52 $1.67 1,008,516.0 -15.47%
2024-01 $9.97 $5.42 $4.55 1,684,587.0 -33.52%

Lifezone Metals Ltd 주식 (LZM) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $10.55 $7.90 $2.65 1,016,489.0 -7.38%
2023-11 $10.74 $6.90 $3.84 1,156,177.0 +6.20%
2023-10 $12.66 $9.01 $3.65 1,822,435.0 -25.10%
2023-09 $19.12 $11.30 $7.82 2,216,598.0 +0.00%
$17.97
price up icon 7.95%
other_industrial_metals_mining LAC
$7.37
price up icon 22.71%
other_industrial_metals_mining SKE
$18.00
price up icon 1.21%
$118.13
price down icon 0.58%
other_industrial_metals_mining TMC
$6.5901
price up icon 6.98%
other_industrial_metals_mining MP
$76.95
price up icon 7.93%
자본화:     |  볼륨(24시간):