Stockscreener 앱 받기
4.025
2.16%
0.095
Lifezone Metals Ltd 주식 (LZM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-22 | $4.04 | $3.93 | $0.11 | 90,923.0 | +2.29% |
| 2026-09-21 | $4.04 | $3.87 | $0.17 | 264,114.0 | +1.55% |
| 2026-09-18 | $3.92 | $3.79 | $0.135 | 415,200.0 | +0.52% |
| 2026-09-17 | $3.88 | $3.73 | $0.15 | 229,808.0 | +5.19% |
| 2026-09-16 | $3.81 | $3.58 | $0.23 | 340,628.0 | -1.88% |
| 2026-09-15 | $3.87 | $3.63 | $0.235 | 479,829.0 | -1.32% |
| 2026-09-14 | $3.86 | $3.73 | $0.13 | 314,068.0 | -3.82% |
| 2026-09-11 | $4.06 | $3.83 | $0.235 | 368,343.0 | -2.96% |
| 2026-09-10 | $4.07 | $3.81 | $0.26 | 395,368.0 | +0.25% |
| 2026-09-09 | $4.31 | $4.01 | $0.303 | 243,718.0 | -2.88% |
| 2026-09-08 | $4.35 | $4.15 | $0.20 | 248,208.0 | -2.12% |
| 2026-09-04 | $4.29 | $4.17 | $0.12 | 150,573.0 | +0.24% |
| 2026-09-03 | $4.39 | $4.15 | $0.2383 | 176,267.0 | -0.93% |
| 2026-09-02 | $4.47 | $4.22 | $0.25 | 255,269.0 | +0.00% |
| 2026-09-01 | $4.51 | $4.19 | $0.32 | 346,080.0 | -7.56% |
| 2026-08-31 | $4.66 | $4.29 | $0.37 | 412,577.0 | +6.68% |
| 2026-08-28 | $4.59 | $4.29 | $0.30 | 625,832.0 | -1.36% |
| 2026-08-27 | $4.53 | $4.31 | $0.215 | 216,424.0 | -0.68% |
| 2026-08-26 | $4.70 | $4.34 | $0.355 | 424,066.0 | -3.90% |
| 2026-08-25 | $4.61 | $4.25 | $0.365 | 454,686.0 | +7.21% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $4.51 | $3.58 | $0.93 | 4,318,396.0 | -13.17% |
| 2026-08 | $4.70 | $3.32 | $1.38 | 8,545,649.0 | +36.18% |
| 2026-07 | $4.06 | $3.00 | $1.06 | 10,019,144.0 | -12.37% |
| 2026-06 | $5.96 | $3.69 | $2.27 | 15,825,426.0 | -26.10% |
| 2026-05 | $6.16 | $4.38 | $1.78 | 12,161,854.0 | -4.20% |
| 2026-04 | $6.40 | $3.42 | $2.98 | 19,851,715.0 | +63.10% |
| 2026-03 | $4.78 | $3.07 | $1.71 | 6,881,278.0 | -27.74% |
| 2026-02 | $5.58 | $4.08 | $1.50 | 4,083,819.0 | -12.10% |
| 2026-01 | $6.23 | $4.26 | $1.97 | 6,144,610.0 | +23.89% |
Lifezone Metals Ltd 주식 (LZM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.50 | $3.61 | $0.89 | 5,027,553.0 | +9.97% |
| 2025-11 | $4.96 | $3.57 | $1.39 | 3,755,589.0 | -21.33% |
| 2025-10 | $6.20 | $4.90 | $1.30 | 4,271,528.0 | -9.31% |
| 2025-09 | $5.82 | $4.09 | $1.73 | 3,621,317.0 | +22.32% |
| 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
| 월 | 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% |
8.02%
3.17%
자본화:
|
볼륨(24시간):