Holen Sie sich die Stockscreener-App
4.28
2.51%
-0.11
Handel nachbörslich:
4.28
Lifezone Metals Ltd-Aktien (LZM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $4.43 | $4.18 | $0.25 | 186,431.0 | -2.51% |
| 2026-03-12 | $4.49 | $4.29 | $0.20 | 150,180.0 | -1.35% |
| 2026-03-11 | $4.62 | $4.41 | $0.21 | 192,971.0 | -0.45% |
| 2026-03-10 | $4.55 | $4.21 | $0.34 | 333,121.0 | +5.67% |
| 2026-03-09 | $4.25 | $4.00 | $0.25 | 238,511.0 | -2.76% |
| 2026-03-06 | $4.64 | $4.32 | $0.325 | 188,950.0 | -5.43% |
| 2026-03-05 | $4.62 | $4.30 | $0.32 | 287,755.0 | +3.84% |
| 2026-03-04 | $4.60 | $4.38 | $0.22 | 105,657.0 | +1.61% |
| 2026-03-03 | $4.69 | $4.34 | $0.35 | 326,289.0 | -8.21% |
| 2026-03-02 | $4.78 | $4.51 | $0.2699 | 134,168.0 | +2.15% |
| 2026-02-27 | $4.75 | $4.44 | $0.3099 | 146,199.0 | +3.10% |
| 2026-02-26 | $4.52 | $4.20 | $0.32 | 182,074.0 | +7.38% |
| 2026-02-25 | $4.32 | $4.20 | $0.125 | 228,018.0 | -0.47% |
| 2026-02-24 | $4.38 | $4.08 | $0.295 | 266,698.0 | +0.72% |
| 2026-02-23 | $4.33 | $4.12 | $0.205 | 216,618.0 | +0.00% |
| 2026-02-20 | $4.42 | $4.18 | $0.238 | 174,835.0 | -2.10% |
| 2026-02-19 | $4.37 | $4.23 | $0.138 | 83,531.0 | -1.61% |
| 2026-02-18 | $4.56 | $4.34 | $0.22 | 267,426.0 | +0.46% |
| 2026-02-17 | $4.48 | $4.22 | $0.26 | 179,171.0 | -1.37% |
| 2026-02-13 | $4.63 | $4.39 | $0.24 | 192,159.0 | -3.09% |
| 2026-02-12 | $4.83 | $4.50 | $0.33 | 269,938.0 | -6.40% |
| 2026-02-11 | $5.02 | $4.80 | $0.22 | 326,787.0 | +1.04% |
Lifezone Metals Ltd-Aktien (LZM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Lifezone Metals Ltd-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LZM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Lifezone Metals Ltd-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Lifezone Metals Ltd-Aktien (LZM) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $4.78 | $4.00 | $0.78 | 2,330,464.0 | -7.96% |
| 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-Aktien (LZM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (LZM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
1.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):