Lifezone Metals Limited LZM
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$3,75-0,01 (-0,27 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,75 | -0,27 % | $3,72 | $3,82 | $3,66 | 356,63K |
| 2026-09-30 | $3,76 | -2,59 % | $3,91 | $3,95 | $3,72 | 306,00K |
| 2026-09-29 | $3,86 | +0,26 % | $3,92 | $3,97 | $3,78 | 697,40K |
| 2026-09-28 | $3,85 | -3,51 % | $3,90 | $4,00 | $3,84 | 285,90K |
| 2026-09-25 | $3,99 | +2,57 % | $3,90 | $4,07 | $3,88 | 383,60K |
| 2026-09-24 | $3,89 | -1,77 % | $3,87 | $3,90 | $3,77 | 307,40K |
| 2026-09-23 | $3,96 | -3,65 % | $4,03 | $4,03 | $3,81 | 214,30K |
| 2026-09-22 | $4,11 | +4,58 % | $3,96 | $4,11 | $3,93 | 202,50K |
| 2026-09-21 | $3,93 | +1,55 % | $3,89 | $4,04 | $3,87 | 264,10K |
| 2026-09-18 | $3,87 | +0,52 % | $3,90 | $3,92 | $3,79 | 415,20K |
| 2026-09-17 | $3,85 | +5,19 % | $3,75 | $3,88 | $3,73 | 230,10K |
| 2026-09-16 | $3,66 | -1,88 % | $3,80 | $3,81 | $3,58 | 340,60K |
| 2026-09-15 | $3,73 | -1,32 % | $3,85 | $3,87 | $3,63 | 479,80K |
| 2026-09-14 | $3,78 | -3,82 % | $3,80 | $3,86 | $3,73 | 314,70K |
| 2026-09-11 | $3,93 | -2,96 % | $4,06 | $4,06 | $3,83 | 368,30K |
| 2026-09-10 | $4,05 | +0,25 % | $4,00 | $4,07 | $3,81 | 395,40K |
| 2026-09-09 | $4,04 | -2,88 % | $4,18 | $4,31 | $4,01 | 243,70K |
| 2026-09-08 | $4,16 | -2,12 % | $4,26 | $4,35 | $4,15 | 248,50K |
| 2026-09-04 | $4,25 | +0,24 % | $4,19 | $4,29 | $4,17 | 150,60K |
| 2026-09-03 | $4,24 | -0,93 % | $4,39 | $4,39 | $4,15 | 176,30K |
| 2026-09-02 | $4,28 | 0,00 % | $4,27 | $4,47 | $4,22 | 255,30K |
| 2026-09-01 | $4,28 | -7,56 % | $4,47 | $4,51 | $4,19 | 346,10K |
| 2026-08-31 | $4,63 | +6,68 % | $4,30 | $4,66 | $4,29 | 412,60K |
| 2026-08-28 | $4,34 | -1,36 % | $4,43 | $4,59 | $4,29 | 625,80K |
| 2026-08-27 | $4,40 | -0,68 % | $4,39 | $4,53 | $4,31 | 216,40K |
| 2026-08-26 | $4,43 | -3,90 % | $4,58 | $4,70 | $4,34 | 424,10K |
| 2026-08-25 | $4,61 | +7,21 % | $4,25 | $4,61 | $4,24 | 454,70K |
| 2026-08-24 | $4,30 | -1,38 % | $4,37 | $4,54 | $4,20 | 476,50K |
| 2026-08-21 | $4,36 | +7,39 % | $4,25 | $4,37 | $4,15 | 561,30K |
| 2026-08-20 | $4,06 | +0,25 % | $3,99 | $4,07 | $3,83 | 412,80K |
| 2026-08-19 | $4,05 | +4,38 % | $3,99 | $4,07 | $3,92 | 269,00K |
| 2026-08-18 | $3,88 | -3,00 % | $3,88 | $3,94 | $3,77 | 328,90K |
| 2026-08-17 | $4,00 | +1,01 % | $3,95 | $4,07 | $3,91 | 172,20K |
| 2026-08-14 | $3,96 | +4,49 % | $3,84 | $4,05 | $3,81 | 410,30K |
| 2026-08-13 | $3,79 | -3,32 % | $3,86 | $3,95 | $3,78 | 326,00K |
| 2026-08-12 | $3,92 | -5,31 % | $4,19 | $4,19 | $3,89 | 225,40K |
| 2026-08-11 | $4,14 | +2,22 % | $4,09 | $4,16 | $3,97 | 303,70K |
| 2026-08-10 | $4,05 | -1,70 % | $4,07 | $4,16 | $3,88 | 421,60K |
| 2026-08-07 | $4,12 | +4,57 % | $3,80 | $4,22 | $3,77 | 828,70K |
| 2026-08-06 | $3,94 | -0,25 % | $3,89 | $4,00 | $3,86 | 406,00K |
| 2026-08-05 | $3,95 | +5,61 % | $3,82 | $4,01 | $3,77 | 558,90K |
| 2026-08-04 | $3,74 | +6,25 % | $3,59 | $3,82 | $3,57 | 359,90K |
| 2026-08-03 | $3,52 | +3,83 % | $3,39 | $3,55 | $3,32 | 362,70K |
| 2026-07-31 | $3,39 | +2,73 % | $3,28 | $3,47 | $3,21 | 640,60K |
| 2026-07-30 | $3,30 | +9,63 % | $3,12 | $3,32 | $3,12 | 395,80K |
| 2026-07-29 | $3,01 | -5,64 % | $3,10 | $3,20 | $3,00 | 470,10K |
| 2026-07-28 | $3,19 | -3,63 % | $3,25 | $3,25 | $3,11 | 300,60K |
| 2026-07-27 | $3,31 | +3,76 % | $3,24 | $3,32 | $3,17 | 257,40K |
| 2026-07-24 | $3,19 | -3,04 % | $3,29 | $3,29 | $3,13 | 326,80K |
| 2026-07-23 | $3,29 | -0,30 % | $3,18 | $3,39 | $3,18 | 477,60K |
| 2026-07-22 | $3,30 | +2,17 % | $3,22 | $3,38 | $3,21 | 410,20K |
| 2026-07-21 | $3,23 | +5,90 % | $3,12 | $3,25 | $3,09 | 314,80K |
| 2026-07-20 | $3,05 | -3,79 % | $3,17 | $3,19 | $3,02 | 554,50K |
| 2026-07-17 | $3,17 | -2,76 % | $3,15 | $3,22 | $3,08 | 640,20K |
| 2026-07-16 | $3,26 | -5,51 % | $3,40 | $3,45 | $3,21 | 404,30K |
| 2026-07-15 | $3,45 | -2,82 % | $3,55 | $3,62 | $3,34 | 301,20K |
| 2026-07-14 | $3,55 | +6,61 % | $3,43 | $3,58 | $3,43 | 358,40K |
| 2026-07-13 | $3,33 | -5,40 % | $3,47 | $3,52 | $3,33 | 592,50K |
| 2026-07-10 | $3,52 | -3,83 % | $3,67 | $3,68 | $3,46 | 555,50K |
| 2026-07-09 | $3,66 | +1,39 % | $3,58 | $3,79 | $3,55 | 483,30K |
| 2026-07-08 | $3,61 | +1,98 % | $3,46 | $3,63 | $3,42 | 693,30K |
| 2026-07-07 | $3,54 | -8,29 % | $3,80 | $3,81 | $3,54 | 716,80K |
| 2026-07-06 | $3,86 | +3,49 % | $3,76 | $3,93 | $3,75 | 482,70K |
| 2026-07-02 | $3,73 | -0,53 % | $3,82 | $4,06 | $3,70 | 348,10K |
| 2026-07-01 | $3,75 | -3,35 % | $3,88 | $3,98 | $3,74 | 413,30K |
| 2026-06-30 | $3,88 | +2,37 % | $3,81 | $3,96 | $3,76 | 382,70K |
| 2026-06-29 | $3,79 | -4,29 % | $3,95 | $4,00 | $3,69 | 818,80K |
| 2026-06-26 | $3,96 | -2,22 % | $3,95 | $4,10 | $3,82 | 1,96M |
| 2026-06-25 | $4,05 | +0,50 % | $4,05 | $4,30 | $3,96 | 531,50K |
| 2026-06-24 | $4,03 | -5,18 % | $4,11 | $4,16 | $3,97 | 554,70K |
| 2026-06-23 | $4,25 | 0,00 % | $4,06 | $4,33 | $3,95 | 601,10K |
| 2026-06-22 | $4,25 | -12,37 % | $4,73 | $4,84 | $4,24 | 444,20K |
| 2026-06-18 | $4,85 | +7,30 % | $4,52 | $4,86 | $4,50 | 1,00M |
| 2026-06-17 | $4,52 | +3,91 % | $4,35 | $4,67 | $4,31 | 766,90K |
| 2026-06-16 | $4,35 | +6,88 % | $4,08 | $4,53 | $4,07 | 1,23M |
| 2026-06-15 | $4,07 | +3,56 % | $4,17 | $4,25 | $4,00 | 594,90K |
| 2026-06-12 | $3,93 | -0,25 % | $4,08 | $4,20 | $3,80 | 1,37M |
| 2026-06-11 | $3,94 | +6,49 % | $3,87 | $4,14 | $3,76 | 1,30M |
| 2026-06-10 | $3,70 | -6,80 % | $3,95 | $4,07 | $3,69 | 649,10K |
| 2026-06-09 | $3,97 | -8,10 % | $4,42 | $4,52 | $3,88 | 631,30K |
| 2026-06-08 | $4,32 | +0,70 % | $4,40 | $4,62 | $4,24 | 557,40K |
| 2026-06-05 | $4,29 | -15,72 % | $5,02 | $5,02 | $4,25 | 840,70K |
| 2026-06-04 | $5,09 | -0,78 % | $5,05 | $5,14 | $4,92 | 275,70K |
| 2026-06-03 | $5,13 | -12,46 % | $5,73 | $5,73 | $5,10 | 457,10K |
| 2026-06-02 | $5,86 | +8,52 % | $5,35 | $5,96 | $5,33 | 434,60K |
| 2026-06-01 | $5,40 | +2,86 % | $5,18 | $5,44 | $5,13 | 438,90K |
| 2026-05-29 | $5,25 | -0,94 % | $5,28 | $5,38 | $5,13 | 345,00K |
| 2026-05-28 | $5,30 | +3,92 % | $5,08 | $5,43 | $5,03 | 431,10K |
| 2026-05-27 | $5,10 | -1,54 % | $5,15 | $5,22 | $4,95 | 533,40K |
| 2026-05-26 | $5,18 | +1,77 % | $5,20 | $5,24 | $5,02 | 418,60K |