Lifezone Metals Limited (LZM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:58PM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 6.63 | 6.98 | 6.50 | 6.66 | 6.66 | 41,484 |
| 09 may 2024 | 6.87 | 7.01 | 6.45 | 6.61 | 6.61 | 37,400 |
| 08 may 2024 | 6.75 | 7.10 | 6.70 | 6.73 | 6.73 | 59,100 |
| 07 may 2024 | 6.60 | 7.03 | 6.51 | 6.91 | 6.91 | 37,000 |
| 06 may 2024 | 7.00 | 7.23 | 6.61 | 6.62 | 6.62 | 51,800 |
| 03 may 2024 | 6.70 | 7.70 | 6.70 | 7.12 | 7.12 | 63,300 |
| 02 may 2024 | 6.98 | 6.99 | 6.66 | 6.76 | 6.76 | 33,800 |
| 01 may 2024 | 7.23 | 7.32 | 6.52 | 6.80 | 6.80 | 64,200 |
| 30 abr 2024 | 7.19 | 7.79 | 6.84 | 7.36 | 7.36 | 62,800 |
| 29 abr 2024 | 8.11 | 8.24 | 6.15 | 7.35 | 7.35 | 245,100 |
| 26 abr 2024 | 8.22 | 8.90 | 8.05 | 8.26 | 8.26 | 68,700 |
| 25 abr 2024 | 7.75 | 8.26 | 7.57 | 8.20 | 8.20 | 63,600 |
| 24 abr 2024 | 7.78 | 8.21 | 7.47 | 7.86 | 7.86 | 86,800 |
| 23 abr 2024 | 6.70 | 7.86 | 6.70 | 7.73 | 7.73 | 69,500 |
| 22 abr 2024 | 7.16 | 7.89 | 6.59 | 6.70 | 6.70 | 84,200 |
| 19 abr 2024 | 7.87 | 8.21 | 6.43 | 6.72 | 6.72 | 144,400 |
| 18 abr 2024 | 8.00 | 8.11 | 7.55 | 7.80 | 7.80 | 51,700 |
| 17 abr 2024 | 7.70 | 8.00 | 7.66 | 7.96 | 7.96 | 69,400 |
| 16 abr 2024 | 7.56 | 7.75 | 7.55 | 7.75 | 7.75 | 37,700 |
| 15 abr 2024 | 7.69 | 7.74 | 7.37 | 7.61 | 7.61 | 23,600 |
| 12 abr 2024 | 7.41 | 7.71 | 7.20 | 7.61 | 7.61 | 31,200 |
| 11 abr 2024 | 6.99 | 7.69 | 6.92 | 7.40 | 7.40 | 49,600 |
| 10 abr 2024 | 7.56 | 7.59 | 6.73 | 7.11 | 7.11 | 48,700 |
| 09 abr 2024 | 7.73 | 7.75 | 7.33 | 7.45 | 7.45 | 52,500 |
| 08 abr 2024 | 7.81 | 7.81 | 7.39 | 7.67 | 7.67 | 32,200 |
| 05 abr 2024 | 7.99 | 7.99 | 7.59 | 7.74 | 7.74 | 43,800 |
| 04 abr 2024 | 7.75 | 7.98 | 7.71 | 7.86 | 7.86 | 17,900 |
| 03 abr 2024 | 7.60 | 8.13 | 7.60 | 7.86 | 7.86 | 96,700 |
| 02 abr 2024 | 8.02 | 8.03 | 7.50 | 7.65 | 7.65 | 29,200 |
| 01 abr 2024 | 7.63 | 7.97 | 7.60 | 7.85 | 7.85 | 36,800 |
| 28 mar 2024 | 7.68 | 7.83 | 7.35 | 7.67 | 7.67 | 27,500 |
| 27 mar 2024 | 7.83 | 8.19 | 7.75 | 7.75 | 7.75 | 103,000 |
| 26 mar 2024 | 7.93 | 8.13 | 7.75 | 7.97 | 7.97 | 74,300 |
| 25 mar 2024 | 8.44 | 8.44 | 7.77 | 8.00 | 8.00 | 71,700 |
| 22 mar 2024 | 8.40 | 8.40 | 7.78 | 8.06 | 8.06 | 52,800 |
| 21 mar 2024 | 7.41 | 8.40 | 7.41 | 7.93 | 7.93 | 65,000 |
| 20 mar 2024 | 7.39 | 8.32 | 7.14 | 7.64 | 7.64 | 54,000 |
| 19 mar 2024 | 7.31 | 7.94 | 7.31 | 7.53 | 7.53 | 35,000 |
| 18 mar 2024 | 7.02 | 7.41 | 6.66 | 7.16 | 7.16 | 35,900 |
| 15 mar 2024 | 7.83 | 7.99 | 7.15 | 7.15 | 7.15 | 26,000 |
| 14 mar 2024 | 6.93 | 8.47 | 6.93 | 7.67 | 7.67 | 83,400 |
| 13 mar 2024 | 7.01 | 7.14 | 6.83 | 7.00 | 7.00 | 55,700 |
| 12 mar 2024 | 7.10 | 7.15 | 6.83 | 7.06 | 7.06 | 32,200 |
| 11 mar 2024 | 6.83 | 7.03 | 6.59 | 7.00 | 7.00 | 28,400 |
| 08 mar 2024 | 6.85 | 6.90 | 6.76 | 6.85 | 6.85 | 31,200 |
| 07 mar 2024 | 6.80 | 7.05 | 6.74 | 6.85 | 6.85 | 50,700 |
| 06 mar 2024 | 6.61 | 6.80 | 6.48 | 6.76 | 6.76 | 25,000 |
| 05 mar 2024 | 6.87 | 7.12 | 6.50 | 6.61 | 6.61 | 77,000 |
| 04 mar 2024 | 5.90 | 6.59 | 5.90 | 6.44 | 6.44 | 85,700 |
| 01 mar 2024 | 5.28 | 6.12 | 5.15 | 5.71 | 5.71 | 97,100 |
| 29 feb 2024 | 4.67 | 5.10 | 4.61 | 5.08 | 5.08 | 67,400 |
| 28 feb 2024 | 4.62 | 4.70 | 4.61 | 4.65 | 4.65 | 38,600 |
| 27 feb 2024 | 4.74 | 4.75 | 4.61 | 4.68 | 4.68 | 159,300 |
| 26 feb 2024 | 4.75 | 4.80 | 4.69 | 4.74 | 4.74 | 18,200 |
| 23 feb 2024 | 4.76 | 4.77 | 4.68 | 4.70 | 4.70 | 10,800 |
| 22 feb 2024 | 4.70 | 4.80 | 4.52 | 4.75 | 4.75 | 38,500 |
| 21 feb 2024 | 4.96 | 5.00 | 4.72 | 4.80 | 4.80 | 46,400 |
| 20 feb 2024 | 5.40 | 5.41 | 5.02 | 5.05 | 5.05 | 33,900 |
| 16 feb 2024 | 5.06 | 5.44 | 4.97 | 5.38 | 5.38 | 67,800 |
| 15 feb 2024 | 5.38 | 5.38 | 4.60 | 4.98 | 4.98 | 163,700 |
| 14 feb 2024 | 5.72 | 5.74 | 5.34 | 5.34 | 5.34 | 113,100 |
| 13 feb 2024 | 5.87 | 5.87 | 5.67 | 5.72 | 5.72 | 31,100 |
| 12 feb 2024 | 5.75 | 5.90 | 5.75 | 5.78 | 5.78 | 35,800 |
| 09 feb 2024 | 5.90 | 5.90 | 5.70 | 5.75 | 5.75 | 43,600 |
| 08 feb 2024 | 5.84 | 6.16 | 5.84 | 5.88 | 5.88 | 27,000 |
| 07 feb 2024 | 6.01 | 6.02 | 5.75 | 5.93 | 5.93 | 23,100 |
| 06 feb 2024 | 5.67 | 6.19 | 5.67 | 5.95 | 5.95 | 27,100 |
| 05 feb 2024 | 5.76 | 5.86 | 5.71 | 5.83 | 5.83 | 21,400 |
| 02 feb 2024 | 6.01 | 6.01 | 5.70 | 5.80 | 5.80 | 20,600 |
| 01 feb 2024 | 5.95 | 6.01 | 5.86 | 5.95 | 5.95 | 21,100 |
| 31 ene 2024 | 5.89 | 6.03 | 5.86 | 6.01 | 6.01 | 45,600 |
| 30 ene 2024 | 5.76 | 6.00 | 5.47 | 5.87 | 5.87 | 70,600 |
| 29 ene 2024 | 5.75 | 6.16 | 5.67 | 5.79 | 5.79 | 110,300 |
| 26 ene 2024 | 5.87 | 6.00 | 5.63 | 5.64 | 5.64 | 36,700 |
| 25 ene 2024 | 6.34 | 6.51 | 5.42 | 5.87 | 5.87 | 197,900 |
| 24 ene 2024 | 6.60 | 6.93 | 6.34 | 6.41 | 6.41 | 24,800 |
| 23 ene 2024 | 6.66 | 6.99 | 6.42 | 6.63 | 6.63 | 14,500 |
| 22 ene 2024 | 6.05 | 6.91 | 6.05 | 6.73 | 6.73 | 57,000 |
| 19 ene 2024 | 6.51 | 6.78 | 6.09 | 6.20 | 6.20 | 216,400 |
| 18 ene 2024 | 6.22 | 7.24 | 6.02 | 7.02 | 7.02 | 68,200 |
| 17 ene 2024 | 6.07 | 6.26 | 5.80 | 6.23 | 6.23 | 34,400 |
| 16 ene 2024 | 6.10 | 6.10 | 5.84 | 6.03 | 6.03 | 93,500 |
| 12 ene 2024 | 6.70 | 6.80 | 5.90 | 6.35 | 6.35 | 173,200 |
| 11 ene 2024 | 6.75 | 7.24 | 6.08 | 6.33 | 6.33 | 185,400 |
| 10 ene 2024 | 8.50 | 8.50 | 6.49 | 6.86 | 6.86 | 159,200 |
| 09 ene 2024 | 8.64 | 8.91 | 7.99 | 8.07 | 8.07 | 35,000 |
| 08 ene 2024 | 8.99 | 9.54 | 8.60 | 8.65 | 8.65 | 32,200 |
| 05 ene 2024 | 9.35 | 9.67 | 8.65 | 8.82 | 8.82 | 85,600 |
| 04 ene 2024 | 9.27 | 9.70 | 9.20 | 9.35 | 9.35 | 15,900 |
| 03 ene 2024 | 9.15 | 9.97 | 9.15 | 9.29 | 9.29 | 20,700 |
| 02 ene 2024 | 9.20 | 9.27 | 8.93 | 9.25 | 9.25 | 8,300 |
| 29 dic 2023 | 9.03 | 9.23 | 9.00 | 9.04 | 9.04 | 10,200 |
| 28 dic 2023 | 8.55 | 9.50 | 8.55 | 9.27 | 9.27 | 237,600 |
| 27 dic 2023 | 9.09 | 9.54 | 8.76 | 8.82 | 8.82 | 67,300 |
| 26 dic 2023 | 8.92 | 9.50 | 8.82 | 8.99 | 8.99 | 26,100 |
| 22 dic 2023 | 8.69 | 9.40 | 8.62 | 9.23 | 9.23 | 56,000 |
| 21 dic 2023 | 9.50 | 9.50 | 7.90 | 8.56 | 8.56 | 95,900 |
| 20 dic 2023 | 8.61 | 9.50 | 8.61 | 9.44 | 9.44 | 73,200 |
| 19 dic 2023 | 9.11 | 9.11 | 8.28 | 8.39 | 8.39 | 30,200 |
| 18 dic 2023 | 8.90 | 9.09 | 8.47 | 8.51 | 8.51 | 37,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.