Premium
Lifezone Metals Limited (LZM)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -5.57939914163 | 6.99 | 7.23 | 6.47 | 85608 | 6.73409929 | CS |
| 4 | -0.65 | -8.96551724138 | 7.25 | 7.29 | 6.47 | 122039 | 6.82028991 | CS |
| 12 | 0.3 | 4.7619047619 | 6.3 | 7.29 | 5.8 | 100283 | 6.76181704 | CS |
| 26 | -2.7 | -29.0322580645 | 9.3 | 9.3 | 5.395 | 109790 | 6.76337994 | CS |
| 52 | 0.5 | 8.19672131148 | 6.1 | 9.51 | 4.52 | 95957 | 7.06834478 | CS |
| 156 | -3.72 | -36.0465116279 | 10.32 | 19.92 | 4.52 | 92746 | 8.77560399 | CS |
| 260 | -3.72 | -36.0465116279 | 10.32 | 19.92 | 4.52 | 92746 | 8.77560399 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 6.58 | -0.13 | -1.94 | 6.54 | 6.75 | 6.47 | 117170 |
| 1736379600 | 6.71 | -0.15 | -2.19 | 6.82 | 6.82 | 6.48 | 101454 |
| 1736293200 | 6.86 | -0.08 | -1.15 | 6.91 | 7.0456 | 6.8265 | 62387 |
| 1736206800 | 6.94 | -0.09 | -1.28 | 6.99 | 7.23 | 6.9235 | 61419 |
| 1735947600 | 7.03 | 0.05 | 0.72 | 6.99 | 7.06 | 6.86 | 74901 |
| 1735861200 | 6.98 | 0.03 | 0.43 | 7.11 | 7.25 | 6.98 | 203924 |
| 1735688400 | 6.95 | -0.04 | -0.57 | 7 | 7.1 | 6.92 | 71978 |
| 1735602000 | 6.99 | 0.04 | 0.58 | 6.91 | 7.1 | 6.815 | 102493 |
| 1735342800 | 6.95 | -0.04 | -0.57 | 6.95 | 7.03 | 6.795 | 50767 |
| 1735256400 | 6.99 | 0.16 | 2.34 | 6.76 | 7.01 | 6.71 | 40451 |
| 1735077840 | 6.83 | 0.3 | 4.59 | 6.59 | 6.875 | 6.5 | 361651 |
| 1734997200 | 6.53 | -0.03 | -0.46 | 6.63 | 6.69 | 6.48 | 49822 |
| 1734738000 | 6.5599999 | -0.17 | -2.53 | 6.61 | 6.8 | 6.54 | 132400 |
| 1734651600 | 6.73 | 0.02 | 0.30 | 6.79 | 6.83 | 6.5 | 410403 |
| 1734565200 | 6.71 | -0.31 | -4.42 | 6.98 | 7.13 | 6.67 | 97940 |
| 1734478800 | 7.02 | -0.12 | -1.68 | 7.01 | 7.12 | 6.93 | 74950 |
| 1734392400 | 7.14 | -0.09 | -1.24 | 7.25 | 7.29 | 7.1 | 60555 |
| 1734133200 | 7.23 | 0.31 | 4.48 | 6.9 | 7.25 | 6.82 | 66256 |
| 1734046800 | 6.92 | -0.14 | -1.98 | 6.96 | 7.11 | 6.821 | 76808 |
| 1733960400 | 7.06 | 0.2 | 2.92 | 6.92 | 7.2 | 6.885 | 177655 |
| 1733874000 | 6.86 | 0.03 | 0.44 | 6.94 | 6.95 | 6.67 | 99833 |
| 1733787600 | 6.83 | 0.15 | 2.25 | 6.78 | 7.07 | 6.78 | 91404 |
| 1733528400 | 6.68 | 0.06 | 0.91 | 6.62 | 6.69 | 6.38 | 75639 |
| 1733442000 | 6.62 | -0.25 | -3.64 | 7 | 7.03 | 6.38 | 278788 |
| 1733355600 | 6.87 | -0.1 | -1.43 | 7.03 | 7.1 | 6.74 | 61120 |
| 1733269200 | 6.97 | 0.03 | 0.43 | 6.85 | 7 | 6.765 | 71876 |
| 1733182800 | 6.94 | -0.16 | -2.25 | 7.18 | 7.18 | 6.58 | 95347 |
| 1732917840 | 7.1 | 0.15 | 2.16 | 6.95 | 7.25 | 6.92 | 60526 |
| 1732750800 | 6.95 | 0.21 | 3.12 | 6.85 | 7.02 | 6.75 | 82303 |
| 1732664400 | 6.74 | -0.22 | -3.16 | 7 | 7.06 | 6.73 | 56112 |
| 1732578000 | 6.96 | 0.13 | 1.90 | 6.84 | 7.1 | 6.83 | 85139 |
| 1732318800 | 6.83 | -0.03 | -0.44 | 6.93 | 6.93 | 6.76 | 56737 |
| 1732232400 | 6.86 | 0.13 | 1.93 | 6.73 | 6.9889 | 6.48 | 109252 |
| 1732146000 | 6.73 | -0.21 | -3.03 | 7 | 7 | 6.64 | 30496 |
| 1732059600 | 6.94 | 0.52 | 8.10 | 6.42 | 6.94 | 6.3 | 102179 |
| 1731973200 | 6.42 | 0.05 | 0.78 | 6.39 | 6.47 | 6.2699999 | 68703 |
| 1731714000 | 6.37 | -0.36 | -5.35 | 6.81 | 6.81 | 6.28 | 104171 |
| 1731627600 | 6.73 | -0.21 | -3.03 | 6.91 | 6.925 | 6.49 | 92260 |
| 1731541200 | 6.94 | 0.16 | 2.36 | 6.82 | 7.05 | 6.581 | 148779 |
| 1731454800 | 6.78 | -0.24 | -3.42 | 6.93 | 6.99 | 6.36 | 98655 |
| 1731368400 | 7.02 | -0.01 | -0.14 | 7.06 | 7.06 | 6.64 | 69559 |
| 1731109200 | 7.03 | 0.05 | 0.72 | 6.96 | 7.05 | 6.8816 | 84654 |
| 1731022800 | 6.98 | -0.05 | -0.71 | 7.06 | 7.1 | 6.89 | 73531 |
| 1730936400 | 7.03 | 0.3 | 4.46 | 7.17 | 7.17 | 6.77 | 220859 |
| 1730850000 | 6.73 | 0.22 | 3.38 | 6.6 | 7 | 6.5199999 | 100737 |
| 1730763600 | 6.51 | 0.05 | 0.77 | 6.45 | 6.55 | 6.35 | 73362 |
| 1730500800 | 6.46 | 0.04 | 0.62 | 6.54 | 6.5855 | 6.3099999 | 60326 |
| 1730414400 | 6.42 | -0.01 | -0.16 | 6.53 | 6.53 | 6.28 | 64412 |
| 1730328000 | 6.43 | 0.11 | 1.74 | 6.3 | 6.6 | 6.29 | 66545 |
| 1730241600 | 6.32 | 0.04 | 0.64 | 6.32 | 6.47 | 6.25 | 53075 |
| 1730155200 | 6.28 | 0.17 | 2.78 | 6.17 | 6.34 | 6.07 | 30156 |
| 1729896000 | 6.11 | 0.01 | 0.16 | 6.19 | 6.49 | 6.09 | 67995 |
| 1729809600 | 6.1 | 0.03 | 0.49 | 6.15 | 6.15 | 5.86 | 70122 |
| 1729723200 | 6.07 | -0.31 | -4.86 | 6.22 | 6.25 | 5.87 | 108013 |
| 1729636800 | 6.38 | 0.17 | 2.74 | 6.2 | 6.4799 | 6.0019 | 90120 |
| 1729550400 | 6.21 | -0.06 | -0.96 | 6.3 | 6.38 | 5.8 | 117690 |
| 1729291200 | 6.2699999 | -0.02 | -0.32 | 6.2 | 6.29 | 6.11 | 68799 |
| 1729204800 | 6.29 | -0.16 | -2.48 | 6.54 | 6.54 | 6.18 | 57343 |
| 1729118400 | 6.45 | -0.13 | -1.98 | 6.71 | 6.71 | 6.34 | 114466 |
| 1729032000 | 6.58 | 0.07 | 1.08 | 6.5 | 6.71 | 6.43 | 43789 |
| 1728945600 | 6.51 | 0 | 0.00 | 6.5 | 6.54 | 6.385 | 42205 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
