Hot Features
프리미엄
Lifezone Metals Limited (LZM)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -7.87671232877 | 5.84 | 5.84 | 5.1441 | 65133 | 5.41709306 | CS |
| 4 | -0.8 | -12.9449838188 | 6.18 | 6.28 | 5.1441 | 76749 | 5.80129689 | CS |
| 12 | -1.67 | -23.6879432624 | 7.05 | 7.29 | 5.1441 | 91850 | 6.48752035 | CS |
| 26 | -0.68 | -11.2211221122 | 6.06 | 7.29 | 5.1441 | 95156 | 6.50720256 | CS |
| 52 | 0.69 | 14.7121535181 | 4.69 | 9.51 | 4.61 | 111149 | 7.15246229 | CS |
| 156 | -4.94 | -47.8682170543 | 10.32 | 19.92 | 4.52 | 99778 | 8.53016791 | CS |
| 260 | -4.94 | -47.8682170543 | 10.32 | 19.92 | 4.52 | 99778 | 8.53016791 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526800 | 5.19 | -0.09 | -1.70 | 5.3099999 | 5.3471 | 5.1441 | 75961 |
| 1740440400 | 5.28 | -0.12 | -2.22 | 5.44 | 5.485 | 5.28 | 64504 |
| 1740181200 | 5.4 | -0.29 | -5.10 | 5.78 | 5.8099999 | 5.35 | 87836 |
| 1740094800 | 5.69 | -0.02 | -0.35 | 5.66 | 5.82 | 5.6 | 46197 |
| 1740008400 | 5.71 | -0.17 | -2.89 | 5.84 | 5.84 | 5.71 | 51167 |
| 1739922000 | 5.88 | -0.05 | -0.84 | 5.87 | 5.95 | 5.715 | 69167 |
| 1739576400 | 5.93 | -0.07 | -1.17 | 5.99 | 6.13 | 5.7 | 74705 |
| 1739490000 | 6 | 0.24 | 4.17 | 5.85 | 6.01 | 5.665 | 63085 |
| 1739403600 | 5.76 | -0.29 | -4.79 | 6.01 | 6.12 | 5.62 | 264728 |
| 1739317200 | 6.05 | 0.18 | 3.07 | 5.79 | 6.18 | 5.75 | 98116 |
| 1739230800 | 5.87 | -0.24 | -3.93 | 6.23 | 6.23 | 5.86 | 63387 |
| 1738971600 | 6.11 | -0.03 | -0.49 | 6.15 | 6.23 | 6.04 | 53237 |
| 1738885200 | 6.14 | -0.03 | -0.49 | 6.15 | 6.28 | 6.07 | 41093 |
| 1738798800 | 6.17 | 0.34 | 5.83 | 5.89 | 6.2 | 5.89 | 53704 |
| 1738712400 | 5.83 | 0.05 | 0.87 | 5.79 | 5.84 | 5.76 | 79163 |
| 1738626000 | 5.78 | -0.07 | -1.20 | 5.73 | 5.9 | 5.72 | 55897 |
| 1738366800 | 5.85 | -0.14 | -2.34 | 6.01 | 6.01 | 5.73 | 110433 |
| 1738280400 | 5.99 | -0.09 | -1.48 | 6.16 | 6.22 | 5.82 | 71232 |
| 1738194000 | 6.08 | -0.12 | -1.94 | 6.18 | 6.215 | 6.03 | 34619 |
| 1738107600 | 6.2 | -0.08 | -1.27 | 6.25 | 6.34 | 6.1 | 58710 |
| 1738021200 | 6.28 | -0.06 | -0.95 | 6.28 | 6.34 | 6.11 | 76855 |
| 1737762000 | 6.34 | -0.08 | -1.25 | 6.44 | 6.5199999 | 6.33 | 41042 |
| 1737675600 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1737589200 | 6.42 | -0.15 | -2.28 | 6.59 | 6.59 | 6.41 | 64128 |
| 1737502800 | 6.57 | 0.03 | 0.46 | 6.8 | 6.8 | 6.47 | 43540 |
| 1737157200 | 6.54 | -0.09 | -1.36 | 6.73 | 6.9 | 6.5201 | 36680 |
| 1737070800 | 6.63 | -0.06 | -0.90 | 6.73 | 6.9 | 6.61 | 67632 |
| 1736984400 | 6.69 | 0.13 | 1.98 | 6.72 | 6.84 | 6.65 | 46603 |
| 1736898000 | 6.5599999 | -0.04 | -0.61 | 6.76 | 6.76 | 6.5199999 | 71280 |
| 1736811600 | 6.6 | 0.02 | 0.30 | 6.53 | 6.62 | 6.375 | 52049 |
| 1736552400 | 6.58 | -0.13 | -1.94 | 6.58 | 6.75 | 6.47 | 115646 |
| 1736379600 | 6.71 | -0.15 | -2.19 | 6.76 | 6.79 | 6.48 | 101057 |
| 1736293200 | 6.86 | -0.08 | -1.15 | 6.8265 | 7.0456 | 6.8265 | 61541 |
| 1736206800 | 6.94 | -0.09 | -1.28 | 7.13 | 7.23 | 6.9235 | 60595 |
| 1735947600 | 7.03 | 0.05 | 0.72 | 7.015 | 7.06 | 6.86 | 74728 |
| 1735861200 | 6.98 | 0.03 | 0.43 | 7.11 | 7.25 | 6.98 | 203253 |
| 1735688400 | 6.95 | -0.04 | -0.57 | 7 | 7.1 | 6.92 | 71978 |
| 1735602000 | 6.99 | 0.04 | 0.58 | 7.03 | 7.1 | 6.815 | 101945 |
| 1735342800 | 6.95 | -0.04 | -0.57 | 6.952 | 7.03 | 6.795 | 50183 |
| 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 | 49704 |
| 1734738000 | 6.5599999 | -0.17 | -2.53 | 6.57 | 6.8 | 6.54 | 93085 |
| 1734651600 | 6.73 | 0.02 | 0.30 | 6.72 | 6.83 | 6.5 | 410103 |
| 1734565200 | 6.71 | -0.31 | -4.42 | 6.985 | 7.13 | 6.67 | 97564 |
| 1734478800 | 7.02 | -0.12 | -1.68 | 7.07 | 7.12 | 6.93 | 74608 |
| 1734392400 | 7.14 | -0.09 | -1.24 | 7.165 | 7.29 | 7.1 | 57501 |
| 1734133200 | 7.23 | 0.31 | 4.48 | 6.9 | 7.25 | 6.82 | 65773 |
| 1734046800 | 6.92 | -0.14 | -1.98 | 6.821 | 7.11 | 6.821 | 76640 |
| 1733960400 | 7.06 | 0.2 | 2.92 | 6.895 | 7.2 | 6.89 | 176746 |
| 1733874000 | 6.86 | 0.03 | 0.44 | 6.865 | 6.92 | 6.67 | 98386 |
| 1733787600 | 6.83 | 0.15 | 2.25 | 6.81 | 7.07 | 6.81 | 91225 |
| 1733528400 | 6.68 | 0.06 | 0.91 | 6.5599999 | 6.69 | 6.38 | 75364 |
| 1733442000 | 6.62 | -0.25 | -3.64 | 7 | 7.03 | 6.38 | 272500 |
| 1733355600 | 6.87 | -0.1 | -1.43 | 7.05 | 7.1 | 6.74 | 60929 |
| 1733269200 | 6.97 | 0.03 | 0.43 | 6.81 | 7 | 6.765 | 68432 |
| 1733182800 | 6.94 | -0.16 | -2.25 | 7.02 | 7.06 | 6.58 | 94591 |
| 1732917840 | 7.1 | 0.15 | 2.16 | 6.94 | 7.25 | 6.92 | 59971 |
| 1732750800 | 6.95 | 0.21 | 3.12 | 6.88 | 7.02 | 6.75 | 80567 |
| 1732664400 | 6.74 | -0.22 | -3.16 | 7.06 | 7.06 | 6.73 | 55843 |
