Dark

LZM.WS
Lifezone Metals Limited Warrants, each whole warrant exercisable for one at an exercise price of $11.50
stock NYSE Warrant

At Close

Jul 9, 2026

0.00USD-100.000%(-0.31)308

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-0.31)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	0.350000	0.350000	0.310000	0.310000	-11.429%	3,656	0.000%
2026-07-07	0.350000	0.350000	0.350000	0.350000	-12.500%	82,270	-11.429%
2026-07-02	0.410000	0.410000	0.400000	0.400000	0.000%	7,934	-22.500%
2026-07-01	0.410000	0.410000	0.400000	0.400000	-2.439%	2,466	-22.500%
2026-06-30	0.450000	0.450000	0.410000	0.410000	-0.073%	4,534	-24.390%
2026-06-29	0.425000	0.425000	0.400000	0.410300	-3.459%	3,605	-24.446%
2026-06-26	0.430000	0.430000	0.425000	0.425000	-13.318%	200	-27.059%
2026-06-24	0.490300	0.490300	0.490300	0.490300	0.000%	1,202	-36.773%
2026-06-23	0.490300	0.490300	0.490300	0.490300	-14.283%	1,200	-36.773%
2026-06-17	0.510000	0.650000	0.500000	0.572000	+10.000%	9,446	-45.804%
2026-06-16	0.500000	0.520000	0.490300	0.520000	+15.044%	6,011	-40.385%
2026-06-15	0.460000	0.460000	0.452000	0.452000	-1.739%	1,164	-31.416%
2026-06-12	0.453000	0.500000	0.453000	0.460000	-6.122%	6,160	-32.609%
2026-06-11	0.452900	0.499999	0.425000	0.490000	+8.016%	20,367	-36.735%
2026-06-10	0.469999	0.470000	0.449900	0.453638	-9.957%	22,651	-31.664%
2026-06-08	0.503800	0.503800	0.503800	0.503800	-8.398%	143	-38.468%
2026-06-05	0.602500	0.610000	0.546000	0.549990	-27.633%	9,506	-43.635%
2026-06-03	0.840000	0.840000	0.760000	0.760000	-3.797%	1,021	-59.211%
2026-06-02	0.840000	0.840000	0.720000	0.790000	+11.425%	19,782	-60.759%
2026-06-01	0.779000	0.779000	0.709000	0.709000	+1.300%	1,998	-56.276%
2026-05-28	0.700000	0.700000	0.699900	0.699900	+5.043%	1,600	-55.708%
2026-05-20	0.666398	0.666400	0.666300	0.666300	+8.341%	1,521	-53.474%
2026-05-19	0.615000	0.615000	0.615000	0.615000	-3.150%	1,501	-49.593%
2026-05-14	0.625000	0.635000	0.625000	0.635000	-25.294%	5,036	-51.181%
2026-05-12	0.850000	0.850000	0.820000	0.850000	0.000%	6,020	-63.529%
2026-05-08	0.850000	0.850000	0.814200	0.850000	+11.842%	26,001	-63.529%
2026-05-06	0.790000	0.800000	0.750000	0.760000	+1.333%	120,024	-59.211%
2026-05-05	0.750000	0.750000	0.750000	0.750000	-6.250%	50,000	-58.667%
2026-05-04	0.790000	0.810000	0.780000	0.800000	+1.266%	27,674	-61.250%
2026-05-01	0.780000	0.790000	0.700000	0.790000	+5.333%	110,719	-60.759%
2026-04-30	0.750000	0.800000	0.630000	0.750000	+15.385%	335,044	-58.667%
2026-04-29	0.620000	0.650000	0.620000	0.650000	-7.143%	256	-52.308%
2026-04-27	0.660000	0.700000	0.660000	0.700000	-6.667%	210	-55.714%
2026-04-24	0.800000	0.800000	0.670000	0.750000	+15.385%	41,354	-58.667%
2026-04-23	0.707200	0.710000	0.630000	0.650000	-9.710%	3,106	-52.308%
2026-04-22	0.750000	0.750100	0.710000	0.719900	-10.013%	6,663	-56.938%
2026-04-21	0.850000	0.880000	0.770000	0.800000	0.000%	12,336	-61.250%
2026-04-20	0.750000	0.900000	0.750000	0.800000	+14.286%	602,597	-61.250%
2026-04-17	0.700000	0.740000	0.597500	0.700000	+64.706%	381,239	-55.714%
2026-04-16	0.425000	0.425000	0.425000	0.425000	-29.461%	100	-27.059%
2026-04-13	0.647500	0.650000	0.540000	0.602500	-6.950%	214,010	-48.548%
2026-04-10	0.647500	0.647500	0.647500	0.647500	-0.385%	1,414	-52.124%
2026-04-08	0.596900	0.650000	0.596900	0.650000	+15.004%	5,200	-52.308%
2026-04-07	0.529600	0.612500	0.529600	0.565200	+2.764%	39,609	-45.152%
2026-04-06	0.550000	0.550000	0.550000	0.550000	0.000%	100	-43.636%
2026-04-02	0.550000	0.550000	0.500000	0.550000	+19.565%	1,056	-43.636%
2026-04-01	0.460000	0.460000	0.460000	0.460000	-8.000%	1,010	-32.609%
2026-03-30	0.550000	0.557500	0.420100	0.500000	+21.951%	3,254	-38.000%
2026-03-27	0.525000	0.525000	0.410000	0.410000	-26.786%	1,916	-24.390%
2026-03-26	0.527500	0.560000	0.527500	0.560000	+9.268%	1,848	-44.643%
2026-03-25	0.460000	0.512500	0.400000	0.512500	+16.477%	278,853	-39.512%
2026-03-24	0.450000	0.450000	0.350000	0.440000	+10.000%	4,824	-29.545%
2026-03-23	0.460000	0.480000	0.360000	0.400000	-3.030%	176,056	-22.500%
2026-03-20	0.401100	0.427500	0.343500	0.412500	+5.096%	112,312	-24.848%
2026-03-19	0.400000	0.405000	0.368400	0.392500	-17.072%	133,931	-21.019%
2026-03-18	0.480000	0.500000	0.450000	0.473300	+1.567%	122,046	-34.502%
2026-03-17	0.500000	0.500000	0.464000	0.466000	-3.639%	121,036	-33.476%
2026-03-16	0.492400	0.511500	0.450000	0.483600	-3.280%	263,598	-35.897%
2026-03-13	0.450700	0.500600	0.450000	0.500000	+6.406%	7,102	-38.000%
2026-03-12	0.510000	0.510000	0.465400	0.469900	-6.020%	17,174	-34.029%
2026-03-11	0.489900	0.500000	0.489900	0.500000	+4.188%	20,028	-38.000%
2026-03-10	0.480000	0.489900	0.474950	0.479900	+4.736%	6,800	-35.403%
2026-03-09	0.458200	0.458200	0.450000	0.458200	-8.360%	2,303	-32.344%
2026-03-06	0.500000	0.500000	0.499900	0.500000	-3.846%	5,204	-38.000%
2026-03-05	0.500000	0.520000	0.500000	0.520000	+4.000%	140,525	-40.385%
2026-03-04	0.480600	0.530000	0.480600	0.500000	+4.145%	121,515	-38.000%
2026-03-03	0.470100	0.480100	0.470100	0.480100	+6.099%	1,340	-35.430%
2026-02-26	0.452500	0.452500	0.452500	0.452500	+0.556%	2,703	-31.492%
2026-02-25	0.430000	0.460000	0.430000	0.450000	+9.756%	3,600	-31.111%
2026-02-24	0.429900	0.429900	0.410000	0.410000	+1.210%	3,320	-24.390%
2026-02-23	0.410000	0.410000	0.405000	0.405100	-11.222%	4,008	-23.476%
2026-02-19	0.452400	0.460000	0.438400	0.456309	+2.888%	9,427	-32.064%
2026-02-18	0.450000	0.461200	0.442500	0.443500	-7.604%	103,602	-30.101%
2026-02-17	0.480100	0.480100	0.480000	0.480000	-4.077%	2,661	-35.417%
2026-02-12	0.600000	0.660000	0.500000	0.500400	-9.018%	60,497	-38.050%
2026-02-11	0.550000	0.550000	0.550000	0.550000	-15.012%	223,335	-43.636%
2026-02-09	0.647151	0.647151	0.647151	0.647151	+13.535%	352	-52.098%
2026-02-06	0.721000	0.741000	0.520000	0.570000	+3.636%	20,422	-45.614%
2026-02-05	0.550000	0.615000	0.550000	0.550000	+4.762%	25,328	-43.636%
2026-02-04	0.525000	0.525000	0.525000	0.525000	-34.243%	1,506	-40.952%
2026-02-03	0.770000	0.800000	0.730000	0.798400	+12.451%	125,782	-61.172%
2026-02-02	0.700000	0.710000	0.700000	0.710000	-11.250%	1,160	-56.338%
2026-01-28	0.783300	0.800000	0.780000	0.800000	+3.896%	6,387	-61.250%
2026-01-27	0.770000	0.770000	0.770000	0.770000	+1.316%	379	-59.740%
2026-01-26	0.760000	0.760000	0.760000	0.760000	-8.851%	1,119	-59.211%
2026-01-23	0.750000	0.890000	0.750000	0.833800	+6.217%	168,863	-62.821%
2026-01-22	0.830000	0.830000	0.752500	0.785000	-5.422%	136,906	-60.510%
2026-01-21	0.800000	0.830000	0.800000	0.830000	+3.750%	15,498	-62.651%
2026-01-20	0.798900	0.800000	0.790000	0.800000	+1.394%	3,085	-61.250%
2026-01-16	0.789000	0.790000	0.710000	0.789000	-5.926%	1,700	-60.710%
2026-01-15	0.790000	0.838700	0.790000	0.838700	+3.543%	2,600	-63.038%
2026-01-14	0.813300	0.850000	0.800000	0.810000	+2.532%	99,418	-61.728%
2026-01-13	0.773100	0.790000	0.773100	0.790000	+3.729%	9,087	-60.759%
2026-01-12	0.650000	0.810000	0.649800	0.761600	+17.187%	103,160	-59.296%
2026-01-09	0.609400	0.650000	0.609400	0.649900	+12.071%	13,710	-52.300%
2026-01-08	0.599900	0.601000	0.579900	0.579900	-4.684%	10,705	-46.543%
2026-01-07	0.600000	0.650000	0.551000	0.608400	-4.937%	15,134	-49.047%
2026-01-06	0.580000	0.650000	0.540000	0.640000	+16.629%	39,367	-51.563%
2026-01-05	0.500000	0.570010	0.494900	0.548750	+24.095%	37,300	-43.508%
2026-01-02	0.442200	0.442200	0.442200	0.442200	+7.644%	240	-29.896%
2025-12-31	0.477500	0.477500	0.360000	0.410800	-14.077%	35,044	-24.537%
2025-12-30	0.430000	0.478100	0.430000	0.478100	+13.267%	6,888	-35.160%
2025-12-29	0.415100	0.440000	0.415100	0.422100	+0.500%	4,525	-26.558%
2025-12-26	0.399600	0.450000	0.399600	0.420000	+7.582%	1,274	-26.190%
2025-12-23	0.370000	0.390400	0.370000	0.390400	+8.747%	3,813	-20.594%
2025-12-22	0.329000	0.359000	0.320000	0.359000	+9.119%	28,799	-13.649%
2025-12-19	0.320000	0.330000	0.310000	0.329000	+2.813%	19,522	-5.775%
2025-12-18	0.260000	0.320000	0.260000	0.320000	+23.077%	9,549	-3.125%
2025-12-17	0.310000	0.310000	0.260000	0.260000	-20.611%	33,049	+19.231%
2025-12-16	0.385000	0.385000	0.305000	0.327500	-14.935%	5,241	-5.344%
2025-12-15	0.400000	0.402500	0.280000	0.385000	+6.648%	67,316	-19.481%
2025-12-12	0.292500	0.390000	0.292500	0.361000	+30.090%	30,670	-14.127%
2025-12-11	0.231100	0.300000	0.231100	0.277500	+11.000%	37,877	+11.712%
2025-12-10	0.240000	0.250000	0.220000	0.250000	+19.048%	7,925	+24.000%
2025-12-09	0.260000	0.280000	0.206700	0.210000	0.000%	35,831	+47.619%
2025-12-08	0.277000	0.277000	0.210000	0.210000	-19.231%	12,325	+47.619%
2025-12-04	0.206000	0.276000	0.206000	0.260000	+23.751%	32,000	+19.231%
2025-12-03	0.250000	0.251000	0.206000	0.210100	-21.867%	51,707	+47.549%
2025-12-01	0.300000	0.350000	0.252000	0.268900	-23.171%	20,119	+15.284%
2025-11-25	0.360000	0.360000	0.350000	0.350000	-2.098%	2,100	-11.429%
2025-11-14	0.400000	0.400000	0.357500	0.357500	-5.921%	3,634	-13.287%
2025-11-13	0.380000	0.380000	0.380000	0.380000	+26.667%	100	-18.421%
2025-11-07	0.330000	0.343800	0.300000	0.300000	-11.111%	19,908	+3.333%
2025-11-04	0.460000	0.513000	0.330000	0.337500	-32.500%	16,230	-8.148%
2025-10-31	0.520000	0.520000	0.500000	0.500000	-10.746%	391	-38.000%
2025-10-29	0.717500	0.737500	0.500300	0.560200	-5.051%	11,289	-44.663%
2025-10-28	0.600000	0.600000	0.590000	0.590000	-9.231%	5,379	-47.458%
2025-10-23	0.681800	0.682400	0.650000	0.650000	0.000%	773	-52.308%
2025-10-22	0.660000	0.660000	0.650000	0.650000	-5.537%	1,994	-52.308%
2025-10-21	0.745000	0.745000	0.688100	0.688100	-1.700%	2,206	-54.948%
2025-10-20	0.700000	0.717400	0.683749	0.700000	+2.941%	37,262	-55.714%
2025-10-17	0.662500	0.680000	0.660000	0.680000	-2.857%	1,495	-54.412%
2025-10-16	0.700000	0.724700	0.650100	0.700000	-0.990%	17,129	-55.714%
2025-10-15	0.707000	0.707000	0.707000	0.707000	+1.000%	200	-56.153%
2025-10-14	0.694000	0.750000	0.666800	0.700000	+7.692%	71,735	-55.714%
2025-10-13	0.750000	0.750000	0.647500	0.650000	0.000%	103,116	-52.308%
2025-10-09	0.650000	0.650000	0.650000	0.650000	-2.985%	4,605	-52.308%
2025-10-07	0.635000	0.670000	0.635000	0.670000	+5.678%	12,858	-53.731%
2025-10-06	0.647500	0.700000	0.634000	0.634000	-5.373%	3,986	-51.104%
2025-10-03	0.630000	0.670000	0.619600	0.670000	+4.378%	8,523	-53.731%
2025-10-01	0.660000	0.700000	0.600000	0.641900	+1.889%	91,276	-51.706%
2025-09-30	0.600000	0.650000	0.600000	0.630000	+5.000%	38,211	-50.794%
2025-09-29	0.600000	0.600000	0.595000	0.600000	+1.695%	73,545	-48.333%
2025-09-25	0.582000	0.600000	0.582000	0.590000	-1.667%	1,705	-47.458%
2025-09-24	0.600000	0.676000	0.537000	0.600000	0.000%	148,124	-48.333%
2025-09-23	0.600000	0.630000	0.600000	0.600000	+3.448%	887	-48.333%
2025-09-22	0.600000	0.600000	0.550000	0.580000	-0.017%	2,369	-46.552%
2025-09-19	0.517200	0.630000	0.500000	0.580100	+9.972%	64,995	-46.561%
2025-09-18	0.550000	0.550000	0.527500	0.527500	+8.763%	1,726	-41.232%
2025-09-17	0.420000	0.549900	0.411000	0.484999	+15.476%	32,620	-36.082%
2025-09-16	0.420000	0.420000	0.405000	0.420000	+2.190%	19,779	-26.190%
2025-09-15	0.420000	0.452000	0.400000	0.411000	+0.859%	139,351	-24.574%
2025-09-12	0.402500	0.417500	0.400000	0.407500	-2.976%	28,130	-23.926%
2025-09-11	0.401600	0.441600	0.400000	0.420000	+5.000%	49,122	-26.190%
2025-09-10	0.400000	0.400000	0.400000	0.400000	-4.762%	3,434	-22.500%
2025-09-09	0.404400	0.420000	0.404300	0.420000	+5.000%	1,101	-26.190%
2025-09-08	0.380000	0.400000	0.380000	0.400000	-0.621%	5,151	-22.500%
2025-09-03	0.399800	0.402500	0.391900	0.402500	+2.705%	4,753	-22.981%
2025-08-29	0.350500	0.404400	0.350500	0.391900	+3.132%	1,765	-20.898%
2025-08-28	0.406400	0.406400	0.300000	0.380000	-12.924%	13,255	-18.421%
2025-08-25	0.420000	0.436400	0.420000	0.436400	+11.897%	8,593	-28.964%
2025-08-22	0.420000	0.420000	0.390000	0.390000	-2.010%	50,428	-20.513%
2025-08-19	0.398000	0.398000	0.398000	0.398000	-5.238%	100	-22.111%
2025-08-14	0.420000	0.420000	0.420000	0.420000	0.000%	840	-26.190%
2025-08-13	0.440000	0.440000	0.420000	0.420000	0.000%	3,590	-26.190%
2025-08-12	0.440000	0.440000	0.410000	0.420000	0.000%	74,851	-26.190%
2025-08-11	0.400000	0.422400	0.398100	0.420000	+20.000%	49,428	-26.190%
2025-08-07	0.390000	0.400000	0.350000	0.350000	+5.660%	7,260	-11.429%
2025-08-06	0.328250	0.331250	0.328250	0.331250	-7.730%	3,500	-6.415%
2025-08-04	0.400000	0.400000	0.359000	0.359000	-10.250%	59,467	-13.649%
2025-08-01	0.370100	0.400000	0.370100	0.400000	+5.374%	5,786	-22.500%
2025-07-29	0.410000	0.423800	0.379600	0.379600	-13.727%	2,350	-18.335%
2025-07-28	0.370000	0.440000	0.370000	0.440000	+17.115%	4,780	-29.545%
2025-07-25	0.375600	0.375700	0.375600	0.375700	-16.511%	214	-17.487%
2025-07-24	0.416000	0.450000	0.410000	0.450000	+12.500%	13,007	-31.111%
2025-07-23	0.414900	0.414900	0.400000	0.400000	0.000%	88,656	-22.500%
2025-07-22	0.400000	0.445400	0.400000	0.400000	0.000%	32,003	-22.500%
2025-07-21	0.390000	0.400000	0.390000	0.400000	+14.286%	300	-22.500%
2025-07-18	0.400000	0.400000	0.340000	0.350000	-13.772%	123,316	-11.429%
2025-07-17	0.420000	0.420000	0.405900	0.405900	+4.344%	10,499	-23.627%
2025-07-15	0.420000	0.427500	0.335700	0.389000	-9.535%	18,520	-20.308%
2025-07-14	0.410000	0.430000	0.410000	0.430000	+13.158%	36,990	-27.907%
2025-07-11	0.430000	0.437500	0.370500	0.380000	-7.317%	83,887	-18.421%
2025-07-10	0.410000	0.410000	0.410000	0.410000	+3.379%	100	-24.390%
2025-07-08	0.370000	0.397700	0.341250	0.396600	+0.152%	10,921	-21.836%
2025-07-02	0.307700	0.396000	0.293800	0.396000	+17.021%	14,983	-21.717%
2025-07-01	0.297500	0.338400	0.290433	0.338400	-12.558%	1,558	-8.392%
2025-06-25	0.387000	0.387000	0.387000	0.387000	+1.842%	21,364	-19.897%
2025-06-24	0.350000	0.380000	0.296300	0.380000	+11.355%	1,181	-18.421%
2025-06-23	0.280000	0.341250	0.270300	0.341250	+0.368%	12,775	-9.158%
2025-06-20	0.340000	0.340000	0.320000	0.340000	-4.494%	10,040	-8.824%
2025-06-17	0.261400	0.378800	0.261400	0.356000	+11.250%	9,871	-12.921%
2025-06-10	0.320000	0.320000	0.320000	0.320000	-15.834%	543	-3.125%
2025-06-06	0.300000	0.410000	0.300000	0.380200	+31.103%	6,400	-18.464%
2025-06-04	0.259900	0.290000	0.255000	0.290000	+16.000%	3,806	+6.897%
2025-06-03	0.250000	0.250000	0.250000	0.250000	-6.959%	1,600	+24.000%
2025-05-30	0.254000	0.300000	0.230000	0.268700	+6.585%	158,048	+15.370%
2025-05-29	0.250000	0.325000	0.245000	0.252100	+0.840%	110,191	+22.967%
2025-05-28	0.234100	0.250000	0.234100	0.250000	+40.845%	1,696	+24.000%
2025-05-27	0.177500	0.177500	0.177500	0.177500	-11.250%	4,459	+74.648%
2025-05-16	0.200000	0.200000	0.200000	0.200000	-8.004%	5,541	+55.000%
2025-05-13	0.226300	0.226301	0.217400	0.217400	+8.700%	4,404	+42.594%
2025-04-25	0.200000	0.200000	0.200000	0.200000	-12.626%	7,425	+55.000%
2025-04-24	0.198900	0.228900	0.198900	0.228900	+49.608%	421	+35.430%
2025-04-21	0.153000	0.153000	0.153000	0.153000	+1.729%	1,000	+102.614%
2025-04-15	0.200000	0.200000	0.150400	0.150400	-34.609%	20,225	+106.117%
2025-04-14	0.200000	0.245000	0.200000	0.230000	+26.027%	4,000	+34.783%
2025-04-11	0.200000	0.200000	0.181800	0.182500	-8.750%	70,800	+69.863%
2025-04-10	0.200000	0.225000	0.191300	0.200000	+27.551%	220,378	+55.000%
2025-04-08	0.220000	0.220000	0.150100	0.156800	-21.600%	44,565	+97.704%
2025-04-07	0.250000	0.285000	0.200000	0.200000	-24.214%	41,687	+55.000%
2025-04-04	0.247000	0.263900	0.247000	0.263900	+4.473%	240	+17.469%
2025-04-01	0.450100	0.450100	0.206200	0.252600	-45.087%	15,171	+22.724%
2025-03-31	0.460000	0.460000	0.460000	0.460000	-8.000%	1,084	-32.609%
2025-03-18	0.490500	0.500000	0.490500	0.500000	+11.111%	47,182	-38.000%
2025-03-07	0.450100	0.450100	0.450000	0.450000	-18.182%	3,053	-31.111%
2025-03-03	0.550000	0.550000	0.550000	0.550000	+16.402%	20,000	-43.636%
2025-02-28	0.550000	0.550000	0.472500	0.472500	-5.500%	548,891	-34.392%
2025-02-27	0.550000	0.667500	0.470000	0.500000	-5.660%	327,936	-38.000%
2025-02-26	0.560000	0.560000	0.500000	0.530000	-3.636%	17,675	-41.509%
2025-02-25	0.617900	0.617900	0.550000	0.550000	-5.725%	3,583	-43.636%
2025-02-24	0.660000	0.660000	0.580000	0.583400	-12.139%	17,689	-46.863%
2025-02-21	0.700000	0.790000	0.655000	0.664000	+2.154%	51,680	-53.313%
2025-02-20	0.770000	0.770000	0.600000	0.650000	+4.485%	65,930	-52.308%
2025-02-19	0.700000	0.700000	0.610000	0.622100	+3.683%	1,332	-50.169%
2025-02-18	0.600000	0.600000	0.600000	0.600000	-9.091%	5,687	-48.333%
2025-02-14	0.700000	0.704876	0.650000	0.660000	+1.538%	5,590	-53.030%
2025-02-13	0.787500	0.787500	0.640000	0.650000	0.000%	51,981	-52.308%
2025-02-12	0.650000	0.650000	0.650000	0.650000	0.000%	5,000	-52.308%
2025-02-03	0.650000	0.650000	0.650000	0.650000	-7.143%	1,187	-52.308%
2025-01-24	0.742500	0.750000	0.650100	0.700000	-9.968%	17,015	-55.714%
2025-01-23	0.777500	0.777500	0.777500	0.777500	+18.431%	203	-60.129%
2025-01-22	0.656500	0.656500	0.656500	0.656500	-18.951%	118	-52.780%
2025-01-21	0.810000	0.810000	0.810000	0.810000	-1.723%	100	-61.728%
2025-01-17	0.894200	0.964200	0.824200	0.824200	+14.472%	657	-62.388%
2025-01-16	0.720000	0.720000	0.720000	0.720000	-4.000%	526	-56.944%
2025-01-15	0.650000	0.803938	0.650000	0.750000	+15.385%	31,059	-58.667%
2025-01-14	0.650000	0.650000	0.650000	0.650000	-12.174%	1,710	-52.308%
2025-01-13	0.707000	0.740100	0.700000	0.740100	-1.320%	650	-58.114%
2025-01-10	0.887500	0.887500	0.750000	0.750000	-5.956%	32,279	-58.667%
2025-01-08	0.790000	0.797499	0.789900	0.797499	+0.949%	1,461	-61.128%
2025-01-07	0.780000	0.790000	0.780000	0.790000	-3.541%	550	-60.759%
2025-01-06	0.820000	0.820000	0.816000	0.819000	+7.059%	6,804	-62.149%
2025-01-03	0.765000	0.765000	0.765000	0.765000	-2.274%	5,201	-59.477%
2025-01-02	0.781000	0.820000	0.772200	0.782800	+6.359%	137,119	-60.399%
2024-12-31	0.751000	0.784000	0.736000	0.736000	-3.412%	10,732	-57.880%
2024-12-30	0.792000	0.800000	0.760000	0.762000	+1.600%	59,775	-59.318%
2024-12-24	0.750000	0.750000	0.750000	0.750000	-9.639%	2,200	-58.667%
2024-12-23	0.750000	0.830000	0.750000	0.830000	+10.667%	1,100	-62.651%
2024-12-19	0.750000	0.750000	0.750000	0.750000	-2.597%	2,211	-58.667%
2024-12-18	0.775600	0.775600	0.750000	0.770000	-3.750%	5,300	-59.740%
2024-12-17	0.780000	0.801000	0.780000	0.800000	+2.564%	16,339	-61.250%
2024-12-16	0.813000	0.813000	0.780000	0.780000	+4.000%	46,061	-60.256%
2024-12-12	0.750000	0.750000	0.750000	0.750000	-3.475%	100,000	-58.667%
2024-12-11	0.790000	0.795100	0.765001	0.777000	+0.258%	51,664	-60.103%
2024-12-05	0.700000	0.775000	0.700000	0.775000	-3.125%	1,700	-60.000%
2024-12-04	1.198100	1.198100	0.800000	0.800000	-5.331%	3,192	-61.250%
2024-12-03	0.845049	0.845049	0.845049	0.845049	+13.277%	126,099	-63.316%
2024-12-02	0.790000	0.802100	0.695000	0.746000	-11.190%	86,485	-58.445%
2024-11-29	0.842000	0.860000	0.840000	0.840000	+5.719%	25,123	-63.095%
2024-11-27	0.800000	0.800000	0.794000	0.794560	-0.668%	1,576	-60.985%
2024-11-26	0.799900	0.799900	0.799900	0.799900	-0.012%	600	-61.245%
2024-11-25	0.757500	0.800000	0.750000	0.800000	+6.667%	34,109	-61.250%
2024-11-22	0.761000	0.761000	0.750000	0.750000	-5.063%	11,281	-58.667%
2024-11-21	0.790000	0.790000	0.713000	0.790000	+5.333%	9,395	-60.759%
2024-11-18	0.789600	0.797500	0.750000	0.750000	-4.481%	7,311	-58.667%
2024-11-15	0.777700	0.785188	0.770000	0.785188	+9.054%	1,076	-60.519%
2024-11-13	0.720000	0.720000	0.720000	0.720000	-11.111%	101	-56.944%
2024-11-08	0.801900	0.810000	0.750000	0.810000	0.000%	6,445	-61.728%
2024-11-07	0.780000	0.810000	0.732000	0.810000	+1.250%	12,126	-61.728%
2024-11-06	0.730000	0.800000	0.708000	0.800000	+14.286%	119,605	-61.250%
2024-11-05	0.700000	0.730000	0.700000	0.700000	+14.754%	7,620	-55.714%
2024-11-01	0.600000	0.610000	0.600000	0.610000	+1.667%	344	-49.180%
2024-10-31	0.600000	0.600000	0.600000	0.600000	-1.235%	174	-48.333%
2024-10-30	0.650000	0.650000	0.607500	0.607500	-6.538%	6,170	-48.971%
2024-10-29	0.650000	0.650000	0.600000	0.650000	+6.557%	4,138	-52.308%
2024-10-28	0.610000	0.610000	0.610000	0.610000	-11.594%	196	-49.180%
2024-10-24	0.670000	0.706500	0.670000	0.690000	+2.985%	451	-55.072%
2024-10-22	0.750000	0.750000	0.670000	0.670000	-10.667%	500	-53.731%
2024-10-21	0.750000	0.750000	0.750000	0.750000	+15.385%	500	-58.667%
2024-10-17	0.656500	0.698800	0.650000	0.650000	+8.333%	300	-52.308%
2024-10-14	0.787500	0.800000	0.600000	0.600000	-11.765%	20,833	-48.333%
2024-10-10	0.750000	0.750000	0.680000	0.680000	+4.294%	301	-54.412%
2024-10-07	0.652000	0.652000	0.652000	0.652000	-18.500%	176	-52.454%
2024-10-04	0.770000	0.800000	0.770000	0.800000	+25.000%	44,465	-61.250%
2024-10-03	0.640000	0.640000	0.640000	0.640000	-4.478%	159	-51.563%
2024-10-01	0.787500	0.787500	0.670000	0.670000	-15.723%	300	-53.731%
2024-09-27	0.800000	0.800000	0.730000	0.795000	+16.912%	1,543	-61.006%
2024-09-26	0.700000	0.700000	0.602500	0.680000	-2.857%	15,946	-54.412%
2024-09-25	0.700000	0.700000	0.700000	0.700000	-3.248%	5,769	-55.714%
2024-09-23	0.760000	0.761800	0.680000	0.723500	-7.244%	8,672	-57.153%
2024-09-19	0.740000	0.780000	0.675000	0.780000	+13.043%	4,637	-60.256%
2024-09-16	0.690000	0.690000	0.685000	0.690000	-6.631%	7,359	-55.072%
2024-09-13	0.690000	0.740000	0.690000	0.739000	+15.469%	1,645	-58.051%
2024-09-12	0.606000	0.687500	0.580000	0.640000	+0.787%	88,473	-51.563%
2024-09-10	0.582000	0.635000	0.582000	0.635000	+9.483%	474	-51.181%
2024-09-09	0.631200	0.637500	0.580000	0.580000	-6.452%	1,161	-46.552%
2024-09-05	0.630000	0.640000	0.600000	0.620000	-1.587%	205,674	-50.000%
2024-09-04	0.650000	0.650000	0.630000	0.630000	-3.077%	9,800	-50.794%
2024-08-30	0.658700	0.660000	0.580000	0.650000	0.000%	58,516	-52.308%
2024-08-29	0.690000	0.690000	0.590000	0.650000	+6.557%	83,600	-52.308%
2024-08-28	0.680000	0.680000	0.610000	0.610000	-10.465%	7,894	-49.180%
2024-08-27	0.820000	0.820000	0.657000	0.681300	+5.236%	35,003	-54.499%
2024-08-23	0.540000	0.647400	0.540000	0.647400	+22.151%	76,345	-52.116%
2024-08-22	0.600000	0.600000	0.530000	0.530000	-20.301%	1,500	-41.509%
2024-08-21	0.650000	0.665000	0.650000	0.665000	+2.308%	51,800	-53.383%
2024-08-16	0.685000	0.685000	0.650000	0.650000	-9.722%	1,400	-52.308%
2024-08-15	0.697500	0.720000	0.650000	0.720000	+10.769%	44,171	-56.944%
2024-08-14	0.650000	0.650000	0.650000	0.650000	-6.137%	2,577	-52.308%
2024-08-13	0.667500	0.692500	0.600000	0.692500	+5.339%	23,962	-55.235%
2024-08-12	0.637500	0.657500	0.630000	0.657400	+6.773%	9,256	-52.845%
2024-08-08	0.574750	0.647500	0.503455	0.615700	+22.649%	3,575	-49.651%
2024-08-07	0.502000	0.502000	0.502000	0.502000	-21.255%	4,299	-38.247%
2024-08-06	0.637500	0.637500	0.637500	0.637500	+15.909%	504	-51.373%
2024-08-05	0.560000	0.598800	0.550000	0.550000	-8.333%	6,095	-43.636%
2024-08-02	0.610000	0.610000	0.600000	0.600000	-24.755%	2,055	-48.333%
2024-08-01	0.797399	0.797399	0.797399	0.797399	-0.013%	100	-61.124%
2024-07-31	0.797500	0.797500	0.797500	0.797500	-1.543%	603	-61.129%
2024-07-30	0.810000	0.810000	0.810000	0.810000	+24.615%	402	-61.728%
2024-07-25	0.670000	0.670000	0.600000	0.650000	+1.563%	28,800	-52.308%
2024-07-24	0.647500	0.650000	0.637400	0.640000	-4.478%	7,900	-51.563%
2024-07-23	0.667500	0.670000	0.667500	0.670000	-0.741%	11,800	-53.731%
2024-07-22	0.597500	0.708900	0.580000	0.675000	+22.727%	36,015	-54.074%
2024-07-19	0.550000	0.595000	0.550000	0.550000	-9.836%	12,102	-43.636%
2024-07-18	0.610000	0.610000	0.610000	0.610000	+5.172%	1,262	-49.180%
2024-07-17	0.607600	0.620000	0.580000	0.580000	-10.314%	5,550	-46.552%
2024-07-16	0.600000	0.680000	0.600000	0.646700	+17.560%	1,001	-52.064%
2024-07-15	0.550000	0.550101	0.550000	0.550101	+4.781%	3,972	-43.647%
2024-07-12	0.462500	0.550000	0.462500	0.524999	+11.702%	19,343	-40.952%
2024-07-11	0.480000	0.498700	0.449900	0.470000	-6.000%	200,088	-34.043%
2024-07-10	0.488999	0.500000	0.478000	0.500000	0.000%	29,200	-38.000%
2024-07-09	0.500000	0.500000	0.500000	0.500000	0.000%	30,211	-38.000%
2024-07-08	0.500000	0.518800	0.490000	0.500000	+4.603%	151,871	-38.000%
2024-07-03	0.500000	0.500000	0.469400	0.478000	-4.381%	11,400	-35.146%
2024-07-02	0.500000	0.500000	0.499900	0.499900	+1.379%	21,520	-37.988%
2024-07-01	0.484100	0.501000	0.450100	0.493100	+9.578%	94,753	-37.132%
2024-06-28	0.500000	0.500000	0.450000	0.450000	-10.000%	27,310	-31.111%
2024-06-27	0.545000	0.545000	0.470100	0.500000	-9.091%	296,103	-38.000%
2024-06-26	0.550000	0.559375	0.550000	0.550000	0.000%	4,662	-43.636%
2024-06-25	0.600000	0.600000	0.550000	0.550000	-0.018%	12,440	-43.636%
2024-06-24	0.665000	0.665000	0.550000	0.550100	-3.474%	16,323	-43.647%
2024-06-20	0.600000	0.647500	0.550000	0.569900	-12.337%	26,812	-45.604%
2024-06-18	0.653400	0.715000	0.600100	0.650100	+18.200%	13,750	-52.315%
2024-06-17	0.580000	0.601200	0.540000	0.550000	-8.333%	54,000	-43.636%
2024-06-14	0.600000	0.640000	0.580900	0.600000	-0.826%	13,509	-48.333%
2024-06-13	0.564300	0.639925	0.564300	0.605000	+6.140%	63,305	-48.760%
2024-06-12	0.600000	0.600000	0.550000	0.570000	-5.000%	47,989	-45.614%
2024-06-11	0.612500	0.620000	0.572500	0.600000	-1.039%	42,437	-48.333%
2024-06-10	0.601000	0.625750	0.600000	0.606300	-3.762%	19,824	-48.870%
2024-06-07	0.630000	0.630000	0.630000	0.630000	-10.000%	5,174	-50.794%
2024-06-04	0.700000	0.700000	0.700000	0.700000	0.000%	14,952	-55.714%
2024-06-03	0.700000	0.700000	0.656200	0.700000	+1.449%	53,000	-55.714%
2024-05-31	0.700000	0.700000	0.652500	0.690000	-2.831%	20,900	-55.072%
2024-05-30	0.700000	0.867500	0.672500	0.710100	-2.726%	71,698	-56.344%
2024-05-29	0.699900	0.759900	0.690000	0.730000	+6.089%	3,832	-57.534%
2024-05-28	0.620000	0.690000	0.597600	0.688100	+5.862%	222,545	-54.948%
2024-05-24	0.630000	0.650000	0.602500	0.650000	+3.175%	33,056	-52.308%
2024-05-23	0.629000	0.686700	0.627700	0.629999	+0.159%	40,356	-50.794%
2024-05-22	0.630000	0.631200	0.581400	0.629000	+4.833%	25,200	-50.715%
2024-05-21	0.693000	0.762500	0.600000	0.600000	-12.396%	8,151	-48.333%
2024-05-20	0.550000	0.684900	0.542500	0.684900	+21.544%	43,471	-54.738%
2024-05-17	0.605000	0.605000	0.563500	0.563500	-2.845%	7,649	-44.987%
2024-05-16	0.572500	0.645000	0.561250	0.580000	+12.621%	6,100	-46.552%
2024-05-14	0.594899	0.594899	0.450000	0.515000	-14.167%	15,882	-39.806%
2024-05-13	0.627500	0.627500	0.600000	0.600000	-13.978%	991	-48.333%
2024-05-10	0.697500	0.697500	0.697500	0.697500	+26.818%	3,001	-55.556%
2024-05-08	0.550000	0.550000	0.500000	0.550000	-4.745%	11,598	-43.636%
2024-05-07	0.620000	0.620000	0.570098	0.577400	-3.767%	4,045	-46.311%
2024-05-02	0.630000	0.630000	0.600000	0.600000	-4.762%	2,050	-48.333%
2024-05-01	0.650000	0.700000	0.630000	0.630000	-10.000%	15,640	-50.794%