NYSE - Delayed Quote
USD
Lifezone Metals Limited (LZM)
3.8200
+0.1900
(+5.23%)
At close: October 30 at 4:00:02 PM EDT
3.7100
-0.1100
(-2.88%)
After hours: October 30 at 5:05:00 PM EDT
Trade LZM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
3.5000 | 3.8600 | 3.4210 | 3.8200 | 3.8200 | 735,500 |
|
Oct 29, 2026
|
3.4100 | 3.8700 | 3.4100 | 3.6300 | 3.6300 | 367,300 |
|
Oct 28, 2026
|
3.4000 | 3.6200 | 3.3000 | 3.5800 | 3.5800 | 530,200 |
|
Oct 27, 2026
|
3.3300 | 3.4750 | 3.2800 | 3.4000 | 3.4000 | 445,100 |
|
Oct 26, 2026
|
3.4600 | 3.4650 | 3.2450 | 3.3600 | 3.3600 | 946,400 |
|
Oct 23, 2026
|
3.0500 | 3.5100 | 2.9500 | 3.4700 | 3.4700 | 1,138,600 |
|
Oct 22, 2026
|
3.1300 | 3.1600 | 3.0500 | 3.0700 | 3.0700 | 431,100 |
|
Oct 21, 2026
|
3.2300 | 3.2850 | 3.1520 | 3.2300 | 3.2300 | 258,200 |
|
Oct 20, 2026
|
3.0500 | 3.2400 | 2.9800 | 3.1800 | 3.1800 | 454,500 |
|
Oct 19, 2026
|
3.0700 | 3.1000 | 2.9600 | 3.0600 | 3.0600 | 489,800 |
|
Oct 16, 2026
|
3.3200 | 3.3450 | 3.0450 | 3.0600 | 3.0600 | 698,900 |
|
Oct 15, 2026
|
3.2000 | 3.3600 | 3.2000 | 3.3200 | 3.3200 | 396,800 |
|
Oct 14, 2026
|
3.3500 | 3.4250 | 3.2200 | 3.2300 | 3.2300 | 552,900 |
|
Oct 13, 2026
|
3.3750 | 3.5300 | 3.3700 | 3.5100 | 3.5100 | 480,300 |
|
Oct 12, 2026
|
3.3500 | 3.5100 | 3.3300 | 3.3800 | 3.3800 | 548,300 |
|
Oct 9, 2026
|
3.3400 | 3.4200 | 3.2200 | 3.4000 | 3.4000 | 1,313,800 |
|
Oct 8, 2026
|
3.6600 | 3.6700 | 3.2100 | 3.3300 | 3.3300 | 1,745,600 |
|
Oct 7, 2026
|
3.7500 | 3.7500 | 3.6400 | 3.7400 | 3.7400 | 332,800 |
|
Oct 6, 2026
|
3.8400 | 3.8700 | 3.7650 | 3.8400 | 3.8400 | 185,000 |
|
Oct 5, 2026
|
3.8600 | 3.8600 | 3.6900 | 3.8300 | 3.8300 | 439,900 |
|
Oct 2, 2026
|
3.8100 | 3.8800 | 3.7700 | 3.8500 | 3.8500 | 401,400 |
|
Oct 1, 2026
|
3.7200 | 3.8200 | 3.6500 | 3.7500 | 3.7500 | 356,600 |
|
Sep 30, 2026
|
3.9100 | 3.9500 | 3.7200 | 3.7600 | 3.7600 | 306,000 |
|
Sep 29, 2026
|
3.9200 | 3.9750 | 3.7800 | 3.8600 | 3.8600 | 697,400 |
|
Sep 28, 2026
|
3.9000 | 4.0000 | 3.8400 | 3.8500 | 3.8500 | 285,900 |
|
Sep 25, 2026
|
3.9000 | 4.0650 | 3.8800 | 3.9900 | 3.9900 | 383,600 |
|
Sep 24, 2026
|
3.8700 | 3.9000 | 3.7700 | 3.8900 | 3.8900 | 307,400 |
|
Sep 23, 2026
|
4.0300 | 4.0300 | 3.8100 | 3.9600 | 3.9600 | 214,300 |
|
Sep 22, 2026
|
3.9600 | 4.1100 | 3.9300 | 4.1100 | 4.1100 | 202,500 |
|
Sep 21, 2026
|
3.8900 | 4.0400 | 3.8700 | 3.9300 | 3.9300 | 264,100 |
|
Sep 18, 2026
|
3.9000 | 3.9200 | 3.7850 | 3.8700 | 3.8700 | 415,200 |
|
Sep 17, 2026
|
3.7500 | 3.8800 | 3.7300 | 3.8500 | 3.8500 | 230,100 |
|
Sep 16, 2026
|
3.8000 | 3.8100 | 3.5800 | 3.6600 | 3.6600 | 340,600 |
|
Sep 15, 2026
|
3.8500 | 3.8700 | 3.6350 | 3.7300 | 3.7300 | 479,800 |
|
Sep 14, 2026
|
3.8000 | 3.8600 | 3.7300 | 3.7800 | 3.7800 | 314,700 |
|
Sep 11, 2026
|
4.0600 | 4.0600 | 3.8250 | 3.9300 | 3.9300 | 368,300 |
|
Sep 10, 2026
|
4.0000 | 4.0700 | 3.8100 | 4.0500 | 4.0500 | 395,400 |
|
Sep 9, 2026
|
4.1800 | 4.3130 | 4.0100 | 4.0400 | 4.0400 | 243,700 |
|
Sep 8, 2026
|
4.2600 | 4.3500 | 4.1500 | 4.1600 | 4.1600 | 248,500 |
|
Sep 4, 2026
|
4.1900 | 4.2900 | 4.1700 | 4.2500 | 4.2500 | 150,600 |
|
Sep 3, 2026
|
4.3900 | 4.3900 | 4.1520 | 4.2400 | 4.2400 | 176,300 |
|
Sep 2, 2026
|
4.2700 | 4.4700 | 4.2200 | 4.2800 | 4.2800 | 255,300 |
|
Sep 1, 2026
|
4.4700 | 4.5100 | 4.1900 | 4.2800 | 4.2800 | 346,100 |
|
Aug 31, 2026
|
4.3000 | 4.6600 | 4.2900 | 4.6300 | 4.6300 | 412,600 |
|
Aug 28, 2026
|
4.4300 | 4.5900 | 4.2900 | 4.3400 | 4.3400 | 625,800 |
|
Aug 27, 2026
|
4.3900 | 4.5250 | 4.3100 | 4.4000 | 4.4000 | 216,400 |
|
Aug 26, 2026
|
4.5800 | 4.7000 | 4.3450 | 4.4300 | 4.4300 | 424,100 |
|
Aug 25, 2026
|
4.2500 | 4.6100 | 4.2450 | 4.6100 | 4.6100 | 454,700 |
|
Aug 24, 2026
|
4.3700 | 4.5420 | 4.2000 | 4.3000 | 4.3000 | 476,500 |
|
Aug 21, 2026
|
4.2500 | 4.3700 | 4.1500 | 4.3600 | 4.3600 | 561,300 |
|
Aug 20, 2026
|
3.9900 | 4.0700 | 3.8300 | 4.0600 | 4.0600 | 412,800 |
|
Aug 19, 2026
|
3.9900 | 4.0750 | 3.9200 | 4.0500 | 4.0500 | 269,000 |
|
Aug 18, 2026
|
3.8800 | 3.9400 | 3.7650 | 3.8800 | 3.8800 | 328,900 |
|
Aug 17, 2026
|
3.9500 | 4.0700 | 3.9150 | 4.0000 | 4.0000 | 172,200 |
|
Aug 14, 2026
|
3.8400 | 4.0500 | 3.8100 | 3.9600 | 3.9600 | 410,300 |
|
Aug 13, 2026
|
3.8600 | 3.9500 | 3.7750 | 3.7900 | 3.7900 | 326,000 |
|
Aug 12, 2026
|
4.1900 | 4.1900 | 3.8900 | 3.9200 | 3.9200 | 225,400 |
|
Aug 11, 2026
|
4.0900 | 4.1600 | 3.9750 | 4.1400 | 4.1400 | 303,700 |
|
Aug 10, 2026
|
4.0700 | 4.1550 | 3.8850 | 4.0500 | 4.0500 | 421,600 |
|
Aug 7, 2026
|
3.8000 | 4.2200 | 3.7700 | 4.1200 | 4.1200 | 828,700 |
|
Aug 6, 2026
|
3.8900 | 4.0000 | 3.8600 | 3.9400 | 3.9400 | 406,000 |
|
Aug 5, 2026
|
3.8200 | 4.0100 | 3.7700 | 3.9500 | 3.9500 | 558,900 |
|
Aug 4, 2026
|
3.5900 | 3.8200 | 3.5710 | 3.7400 | 3.7400 | 359,900 |
|
Aug 3, 2026
|
3.3900 | 3.5500 | 3.3200 | 3.5200 | 3.5200 | 362,700 |
|
Jul 31, 2026
|
3.2800 | 3.4700 | 3.2100 | 3.3900 | 3.3900 | 640,600 |
|
Jul 30, 2026
|
3.1200 | 3.3200 | 3.1200 | 3.3000 | 3.3000 | 395,800 |
|
Jul 29, 2026
|
3.1000 | 3.2000 | 3.0000 | 3.0100 | 3.0100 | 470,100 |
|
Jul 28, 2026
|
3.2500 | 3.2500 | 3.1050 | 3.1900 | 3.1900 | 300,600 |
|
Jul 27, 2026
|
3.2400 | 3.3200 | 3.1700 | 3.3100 | 3.3100 | 257,400 |
|
Jul 24, 2026
|
3.2900 | 3.2900 | 3.1250 | 3.1900 | 3.1900 | 326,800 |
|
Jul 23, 2026
|
3.1800 | 3.3900 | 3.1800 | 3.2900 | 3.2900 | 477,600 |
|
Jul 22, 2026
|
3.2200 | 3.3850 | 3.2100 | 3.3000 | 3.3000 | 410,200 |
|
Jul 21, 2026
|
3.1200 | 3.2500 | 3.0900 | 3.2300 | 3.2300 | 314,800 |
|
Jul 20, 2026
|
3.1700 | 3.1900 | 3.0200 | 3.0500 | 3.0500 | 554,500 |
|
Jul 17, 2026
|
3.1500 | 3.2200 | 3.0800 | 3.1700 | 3.1700 | 640,200 |
|
Jul 16, 2026
|
3.4000 | 3.4500 | 3.2150 | 3.2600 | 3.2600 | 404,300 |
|
Jul 15, 2026
|
3.5500 | 3.6150 | 3.3400 | 3.4500 | 3.4500 | 301,200 |
|
Jul 14, 2026
|
3.4300 | 3.5800 | 3.4300 | 3.5500 | 3.5500 | 358,400 |
|
Jul 13, 2026
|
3.4700 | 3.5200 | 3.3300 | 3.3300 | 3.3300 | 592,500 |
|
Jul 10, 2026
|
3.6700 | 3.6800 | 3.4600 | 3.5200 | 3.5200 | 555,500 |
|
Jul 9, 2026
|
3.5800 | 3.7890 | 3.5500 | 3.6600 | 3.6600 | 483,300 |
|
Jul 8, 2026
|
3.4600 | 3.6350 | 3.4200 | 3.6100 | 3.6100 | 693,300 |
|
Jul 7, 2026
|
3.8000 | 3.8100 | 3.5400 | 3.5400 | 3.5400 | 716,800 |
|
Jul 6, 2026
|
3.7600 | 3.9300 | 3.7500 | 3.8600 | 3.8600 | 482,700 |
|
Jul 2, 2026
|
3.8200 | 4.0600 | 3.7000 | 3.7300 | 3.7300 | 348,100 |
|
Jul 1, 2026
|
3.8800 | 3.9800 | 3.7450 | 3.7500 | 3.7500 | 413,300 |
|
Jun 30, 2026
|
3.8100 | 3.9600 | 3.7600 | 3.8800 | 3.8800 | 382,700 |
|
Jun 29, 2026
|
3.9500 | 4.0000 | 3.6950 | 3.7900 | 3.7900 | 818,800 |
|
Jun 26, 2026
|
3.9500 | 4.1000 | 3.8200 | 3.9600 | 3.9600 | 1,963,700 |
|
Jun 25, 2026
|
4.0500 | 4.3000 | 3.9600 | 4.0500 | 4.0500 | 531,500 |
|
Jun 24, 2026
|
4.1100 | 4.1600 | 3.9700 | 4.0300 | 4.0300 | 554,700 |
|
Jun 23, 2026
|
4.0600 | 4.3300 | 3.9500 | 4.2500 | 4.2500 | 601,100 |
|
Jun 22, 2026
|
4.7300 | 4.8400 | 4.2400 | 4.2500 | 4.2500 | 444,200 |
|
Jun 18, 2026
|
4.5200 | 4.8600 | 4.5000 | 4.8500 | 4.8500 | 1,001,900 |
|
Jun 17, 2026
|
4.3500 | 4.6700 | 4.3100 | 4.5200 | 4.5200 | 766,900 |
|
Jun 16, 2026
|
4.0800 | 4.5300 | 4.0700 | 4.3500 | 4.3500 | 1,228,200 |
|
Jun 15, 2026
|
4.1700 | 4.2500 | 4.0020 | 4.0700 | 4.0700 | 594,900 |
|
Jun 12, 2026
|
4.0800 | 4.2000 | 3.8000 | 3.9300 | 3.9300 | 1,374,900 |
|
Jun 11, 2026
|
3.8700 | 4.1400 | 3.7600 | 3.9400 | 3.9400 | 1,304,800 |
|
Jun 10, 2026
|
3.9500 | 4.0700 | 3.6900 | 3.7000 | 3.7000 | 649,100 |
|
Jun 9, 2026
|
4.4200 | 4.5200 | 3.8800 | 3.9700 | 3.9700 | 631,300 |
|
Jun 8, 2026
|
4.4000 | 4.6200 | 4.2400 | 4.3200 | 4.3200 | 557,400 |
|
Jun 5, 2026
|
5.0200 | 5.0200 | 4.2520 | 4.2900 | 4.2900 | 840,700 |
|
Jun 4, 2026
|
5.0500 | 5.1400 | 4.9200 | 5.0900 | 5.0900 | 275,700 |
|
Jun 3, 2026
|
5.7300 | 5.7300 | 5.1000 | 5.1300 | 5.1300 | 457,100 |
|
Jun 2, 2026
|
5.3500 | 5.9600 | 5.3300 | 5.8600 | 5.8600 | 434,600 |
|
Jun 1, 2026
|
5.1800 | 5.4400 | 5.1300 | 5.4000 | 5.4000 | 438,900 |
|
May 29, 2026
|
5.2800 | 5.3750 | 5.1300 | 5.2500 | 5.2500 | 345,000 |
|
May 28, 2026
|
5.0800 | 5.4300 | 5.0300 | 5.3000 | 5.3000 | 431,100 |
|
May 27, 2026
|
5.1500 | 5.2200 | 4.9500 | 5.1000 | 5.1000 | 533,400 |
|
May 26, 2026
|
5.2000 | 5.2400 | 5.0200 | 5.1800 | 5.1800 | 418,600 |
|
May 22, 2026
|
4.8100 | 5.1200 | 4.7500 | 5.0900 | 5.0900 | 530,000 |
|
May 21, 2026
|
4.5300 | 4.7380 | 4.4900 | 4.6800 | 4.6800 | 595,200 |
|
May 20, 2026
|
4.6000 | 4.7770 | 4.5100 | 4.5600 | 4.5600 | 841,000 |
|
May 19, 2026
|
4.6500 | 4.6500 | 4.3800 | 4.4100 | 4.4100 | 634,700 |
|
May 18, 2026
|
5.0000 | 5.0000 | 4.5850 | 4.6300 | 4.6300 | 726,500 |
|
May 15, 2026
|
4.9100 | 5.1300 | 4.8500 | 4.8900 | 4.8900 | 516,600 |
|
May 14, 2026
|
5.6500 | 5.6830 | 5.0100 | 5.0600 | 5.0600 | 982,700 |
|
May 13, 2026
|
5.8300 | 5.8600 | 5.4600 | 5.6300 | 5.6300 | 550,700 |
|
May 12, 2026
|
5.7800 | 6.0800 | 5.6000 | 5.9000 | 5.9000 | 596,800 |
|
May 11, 2026
|
5.8600 | 5.9900 | 5.5020 | 5.8700 | 5.8700 | 660,800 |
|
May 8, 2026
|
5.7100 | 6.1600 | 5.7100 | 5.9600 | 5.9600 | 682,400 |
|
May 7, 2026
|
5.7300 | 6.0300 | 5.6300 | 5.6300 | 5.6300 | 865,100 |
|
May 6, 2026
|
5.7800 | 5.8100 | 5.5000 | 5.5700 | 5.5700 | 647,200 |
|
May 5, 2026
|
5.6600 | 5.7600 | 5.4200 | 5.5100 | 5.5100 | 612,300 |
|
May 4, 2026
|
5.6000 | 5.7000 | 5.3800 | 5.4500 | 5.4500 | 454,000 |
|
May 1, 2026
|
5.4600 | 5.7800 | 5.2700 | 5.6700 | 5.6700 | 571,800 |
|
Apr 30, 2026
|
4.9500 | 5.5800 | 4.8000 | 5.4800 | 5.4800 | 1,106,000 |
|
Apr 29, 2026
|
4.8200 | 4.8500 | 4.7200 | 4.8400 | 4.8400 | 453,000 |
|
Apr 28, 2026
|
4.8000 | 4.9500 | 4.7100 | 4.7600 | 4.7600 | 458,200 |
|
Apr 27, 2026
|
5.0500 | 5.0500 | 4.8350 | 4.9400 | 4.9400 | 733,900 |
|
Apr 24, 2026
|
4.8500 | 5.1400 | 4.6050 | 5.0500 | 5.0500 | 1,182,900 |
|
Apr 23, 2026
|
5.0500 | 5.0600 | 4.5000 | 4.6400 | 4.6400 | 2,158,900 |
|
Apr 22, 2026
|
5.2400 | 5.4000 | 4.7500 | 4.8200 | 4.8200 | 2,196,500 |
|
Apr 21, 2026
|
5.8100 | 5.9400 | 5.4800 | 5.4800 | 5.4800 | 977,400 |
|
Apr 20, 2026
|
5.6900 | 6.4000 | 5.3800 | 5.4500 | 5.4500 | 2,612,000 |
|
Apr 17, 2026
|
5.3000 | 5.3300 | 4.6700 | 5.1800 | 5.1800 | 3,808,500 |
|
Apr 16, 2026
|
3.9100 | 3.9300 | 3.6450 | 3.8900 | 3.8900 | 975,900 |
|
Apr 15, 2026
|
3.8000 | 3.9400 | 3.7100 | 3.8900 | 3.8900 | 417,100 |
|
Apr 14, 2026
|
3.7000 | 3.8200 | 3.6200 | 3.8100 | 3.8100 | 436,600 |
|
Apr 13, 2026
|
3.7700 | 3.9560 | 3.6450 | 3.6600 | 3.6600 | 418,900 |
|
Apr 10, 2026
|
4.0000 | 4.1630 | 3.7900 | 3.8100 | 3.8100 | 206,700 |
|
Apr 9, 2026
|
4.0000 | 4.1800 | 3.9700 | 4.0000 | 4.0000 | 262,400 |
|
Apr 8, 2026
|
4.0400 | 4.1600 | 3.9400 | 4.0600 | 4.0600 | 266,400 |
|
Apr 7, 2026
|
3.8200 | 3.8950 | 3.6920 | 3.7800 | 3.7800 | 198,600 |
|
Apr 6, 2026
|
4.1200 | 4.1700 | 3.7200 | 3.8200 | 3.8200 | 500,500 |
|
Apr 2, 2026
|
3.4200 | 3.7300 | 3.4200 | 3.6900 | 3.6900 | 302,500 |
|
Apr 1, 2026
|
3.4300 | 3.6300 | 3.4300 | 3.5600 | 3.5600 | 232,300 |
|
Mar 31, 2026
|
3.2800 | 3.4000 | 3.1200 | 3.3600 | 3.3600 | 567,000 |
|
Mar 30, 2026
|
3.2400 | 3.3000 | 3.0700 | 3.2000 | 3.2000 | 672,100 |
|
Mar 27, 2026
|
3.3800 | 3.4000 | 3.1700 | 3.1900 | 3.1900 | 272,600 |
|
Mar 26, 2026
|
3.2200 | 3.5000 | 3.2200 | 3.4200 | 3.4200 | 409,600 |
|
Mar 25, 2026
|
3.3000 | 3.4500 | 3.0900 | 3.2400 | 3.2400 | 311,600 |
|
Mar 24, 2026
|
3.2000 | 3.3100 | 3.1300 | 3.2000 | 3.2000 | 345,100 |
|
Mar 23, 2026
|
3.3300 | 3.4000 | 3.2250 | 3.2500 | 3.2500 | 368,100 |
|
Mar 20, 2026
|
3.5200 | 3.5500 | 3.1300 | 3.2700 | 3.2700 | 751,700 |
|
Mar 19, 2026
|
3.7600 | 3.8200 | 3.5700 | 3.5900 | 3.5900 | 374,200 |
|
Mar 18, 2026
|
4.0400 | 4.0600 | 3.8550 | 3.8900 | 3.8900 | 272,000 |
|
Mar 17, 2026
|
4.2300 | 4.3400 | 4.0750 | 4.0800 | 4.0800 | 165,100 |
|
Mar 16, 2026
|
4.3300 | 4.3800 | 4.1500 | 4.2300 | 4.2300 | 246,400 |
|
Mar 13, 2026
|
4.4300 | 4.4300 | 4.1800 | 4.2800 | 4.2800 | 186,400 |
|
Mar 12, 2026
|
4.3300 | 4.4900 | 4.2900 | 4.3900 | 4.3900 | 150,200 |
|
Mar 11, 2026
|
4.5400 | 4.6200 | 4.4100 | 4.4500 | 4.4500 | 193,000 |
|
Mar 10, 2026
|
4.2100 | 4.5500 | 4.2100 | 4.4700 | 4.4700 | 334,900 |
|
Mar 9, 2026
|
4.2200 | 4.2500 | 4.0000 | 4.2300 | 4.2300 | 238,500 |
|
Mar 6, 2026
|
4.5700 | 4.6450 | 4.3200 | 4.3500 | 4.3500 | 189,000 |
|
Mar 5, 2026
|
4.3500 | 4.6200 | 4.3000 | 4.6000 | 4.6000 | 287,800 |
|
Mar 4, 2026
|
4.4100 | 4.6000 | 4.3800 | 4.4300 | 4.4300 | 105,700 |
|
Mar 3, 2026
|
4.5600 | 4.6900 | 4.3400 | 4.3600 | 4.3600 | 326,300 |
|
Mar 2, 2026
|
4.6200 | 4.7800 | 4.5100 | 4.7500 | 4.7500 | 134,200 |
|
Feb 27, 2026
|
4.4400 | 4.7500 | 4.4400 | 4.6500 | 4.6500 | 162,800 |
|
Feb 26, 2026
|
4.2000 | 4.5200 | 4.2000 | 4.5100 | 4.5100 | 182,100 |
|
Feb 25, 2026
|
4.2300 | 4.3200 | 4.1950 | 4.2000 | 4.2000 | 228,000 |
|
Feb 24, 2026
|
4.1600 | 4.3750 | 4.0800 | 4.2200 | 4.2200 | 266,700 |
|
Feb 23, 2026
|
4.1800 | 4.3250 | 4.1200 | 4.1900 | 4.1900 | 216,600 |
|
Feb 20, 2026
|
4.2800 | 4.4200 | 4.1820 | 4.1900 | 4.1900 | 174,800 |
|
Feb 19, 2026
|
4.3000 | 4.3680 | 4.2300 | 4.2800 | 4.2800 | 83,500 |
|
Feb 18, 2026
|
4.3700 | 4.5600 | 4.3400 | 4.3500 | 4.3500 | 267,400 |
|
Feb 17, 2026
|
4.3200 | 4.4800 | 4.2200 | 4.3300 | 4.3300 | 180,300 |
|
Feb 13, 2026
|
4.5400 | 4.6300 | 4.3900 | 4.3900 | 4.3900 | 192,200 |
|
Feb 12, 2026
|
4.8200 | 4.8300 | 4.5000 | 4.5300 | 4.5300 | 270,000 |
|
Feb 11, 2026
|
4.9200 | 5.0200 | 4.8000 | 4.8400 | 4.8400 | 326,800 |
|
Feb 10, 2026
|
4.9900 | 5.0200 | 4.7700 | 4.7900 | 4.7900 | 158,800 |
|
Feb 9, 2026
|
4.8300 | 5.2400 | 4.8300 | 5.0300 | 5.0300 | 269,200 |
|
Feb 6, 2026
|
4.8400 | 4.9300 | 4.8100 | 4.8500 | 4.8500 | 118,100 |
|
Feb 5, 2026
|
4.9100 | 4.9600 | 4.7200 | 4.7300 | 4.7300 | 239,700 |
|
Feb 4, 2026
|
5.3900 | 5.3900 | 4.9400 | 5.0700 | 5.0700 | 282,400 |
|
Feb 3, 2026
|
5.3500 | 5.5800 | 5.1800 | 5.3200 | 5.3200 | 337,700 |
|
Feb 2, 2026
|
5.2400 | 5.4850 | 5.1970 | 5.2900 | 5.2900 | 144,800 |
|
Jan 30, 2026
|
5.6100 | 5.7200 | 5.2900 | 5.2900 | 5.2900 | 356,300 |
|
Jan 29, 2026
|
5.8000 | 5.9400 | 5.5500 | 5.8800 | 5.8800 | 424,300 |
|
Jan 28, 2026
|
5.8000 | 5.9100 | 5.6400 | 5.7900 | 5.7900 | 258,000 |
|
Jan 27, 2026
|
5.7400 | 5.9750 | 5.5000 | 5.7600 | 5.7600 | 258,900 |
|
Jan 26, 2026
|
6.2000 | 6.2300 | 5.6900 | 5.7200 | 5.7200 | 405,000 |
|
Jan 23, 2026
|
5.8200 | 6.0600 | 5.8200 | 5.9600 | 5.9600 | 437,100 |
|
Jan 22, 2026
|
5.7600 | 5.8500 | 5.6800 | 5.8100 | 5.8100 | 356,000 |
|
Jan 21, 2026
|
5.7800 | 5.9400 | 5.7000 | 5.7200 | 5.7200 | 323,400 |
|
Jan 20, 2026
|
5.6000 | 5.9750 | 5.5000 | 5.7000 | 5.7000 | 456,800 |
|
Jan 16, 2026
|
5.6500 | 5.6900 | 5.5000 | 5.6400 | 5.6400 | 279,200 |
|
Jan 15, 2026
|
5.7700 | 5.9900 | 5.6300 | 5.6800 | 5.6800 | 263,900 |
|
Jan 14, 2026
|
5.5100 | 5.8800 | 5.3200 | 5.8400 | 5.8400 | 215,100 |
|
Jan 13, 2026
|
5.6000 | 5.7000 | 5.4800 | 5.5000 | 5.5000 | 272,600 |
|
Jan 12, 2026
|
5.1500 | 5.7400 | 5.1500 | 5.5100 | 5.5100 | 311,600 |
|
Jan 9, 2026
|
5.1900 | 5.2720 | 5.1100 | 5.1700 | 5.1700 | 238,700 |
|
Jan 8, 2026
|
4.9200 | 5.1100 | 4.7800 | 5.1100 | 5.1100 | 286,700 |
|
Jan 7, 2026
|
5.0000 | 5.1400 | 4.8600 | 5.0400 | 5.0400 | 363,600 |
|
Jan 6, 2026
|
4.7700 | 5.0800 | 4.7500 | 5.0200 | 5.0200 | 234,300 |
|
Jan 5, 2026
|
4.4200 | 4.7600 | 4.4200 | 4.7300 | 4.7300 | 200,700 |
|
Jan 2, 2026
|
4.3200 | 4.4100 | 4.2600 | 4.3800 | 4.3800 | 221,400 |
|
Dec 31, 2025
|
4.3100 | 4.3300 | 4.1600 | 4.2700 | 4.2700 | 243,500 |
|
Dec 30, 2025
|
4.3300 | 4.4000 | 4.2200 | 4.3000 | 4.3000 | 1,293,800 |
|
Dec 29, 2025
|
4.4100 | 4.4900 | 4.1550 | 4.2100 | 4.2100 | 315,500 |
|
Dec 26, 2025
|
4.4000 | 4.4700 | 4.3100 | 4.4500 | 4.4500 | 203,000 |
|
Dec 24, 2025
|
4.3500 | 4.5000 | 4.3400 | 4.4000 | 4.4000 | 211,400 |
|
Dec 23, 2025
|
4.1400 | 4.4890 | 4.0500 | 4.3100 | 4.3100 | 367,000 |
|
Dec 22, 2025
|
4.0000 | 4.0500 | 3.9500 | 3.9900 | 3.9900 | 141,800 |
|
Dec 19, 2025
|
3.7800 | 4.0400 | 3.7800 | 3.9600 | 3.9600 | 174,600 |
|
Dec 18, 2025
|
3.7500 | 3.8900 | 3.6100 | 3.7600 | 3.7600 | 211,000 |
|
Dec 17, 2025
|
3.8800 | 4.0200 | 3.6700 | 3.7000 | 3.7000 | 196,000 |
|
Dec 16, 2025
|
3.9100 | 3.9500 | 3.7600 | 3.8700 | 3.8700 | 188,800 |
|
Dec 15, 2025
|
4.0500 | 4.1000 | 3.8600 | 3.9100 | 3.9100 | 141,300 |
|
Dec 12, 2025
|
4.1300 | 4.2670 | 3.9500 | 4.0500 | 4.0500 | 169,900 |
|
Dec 11, 2025
|
3.8700 | 4.1680 | 3.6320 | 4.0700 | 4.0700 | 237,700 |
|
Dec 10, 2025
|
3.7700 | 3.7820 | 3.6400 | 3.6600 | 3.6600 | 152,700 |
|
Dec 9, 2025
|
3.8000 | 3.8700 | 3.6900 | 3.7400 | 3.7400 | 131,500 |
|
Dec 8, 2025
|
3.9400 | 3.9750 | 3.6750 | 3.7900 | 3.7900 | 129,400 |
|
Dec 5, 2025
|
3.9400 | 4.0000 | 3.8500 | 3.9000 | 3.9000 | 109,900 |
|
Dec 4, 2025
|
3.7100 | 4.0400 | 3.7100 | 3.9700 | 3.9700 | 203,800 |
|
Dec 3, 2025
|
3.7400 | 3.8100 | 3.6400 | 3.7600 | 3.7600 | 145,300 |
|
Dec 2, 2025
|
3.7200 | 3.7300 | 3.6200 | 3.6800 | 3.6800 | 155,700 |
|
Dec 1, 2025
|
3.8500 | 3.9700 | 3.6700 | 3.6900 | 3.6900 | 201,700 |
|
Nov 28, 2025
|
3.8200 | 3.9250 | 3.7100 | 3.9100 | 3.9100 | 79,400 |
|
Nov 26, 2025
|
3.7100 | 3.8000 | 3.6600 | 3.7500 | 3.7500 | 111,900 |
|
Nov 25, 2025
|
3.8000 | 3.8900 | 3.6600 | 3.7500 | 3.7500 | 187,200 |
|
Nov 24, 2025
|
3.8200 | 3.8720 | 3.7100 | 3.7900 | 3.7900 | 173,800 |
|
Nov 21, 2025
|
3.6100 | 3.8600 | 3.6000 | 3.8100 | 3.8100 | 170,900 |
|
Nov 20, 2025
|
3.8400 | 3.8700 | 3.5950 | 3.6500 | 3.6500 | 175,600 |
|
Nov 19, 2025
|
3.9000 | 3.9550 | 3.7700 | 3.7800 | 3.7800 | 107,100 |
|
Nov 18, 2025
|
3.7700 | 3.8900 | 3.7500 | 3.8400 | 3.8400 | 184,900 |
|
Nov 17, 2025
|
3.8100 | 4.0000 | 3.8100 | 3.8400 | 3.8400 | 104,200 |
|
Nov 14, 2025
|
3.8500 | 3.9200 | 3.8100 | 3.8600 | 3.8600 | 112,200 |
|
Nov 13, 2025
|
3.9200 | 3.9900 | 3.7700 | 3.9800 | 3.9800 | 212,900 |
|
Nov 12, 2025
|
4.0200 | 4.1000 | 3.8600 | 3.9100 | 3.9100 | 177,400 |
|
Nov 11, 2025
|
4.2900 | 4.3150 | 3.9500 | 4.0200 | 4.0200 | 301,000 |
|
Nov 10, 2025
|
3.7500 | 4.4100 | 3.6500 | 4.2000 | 4.2000 | 331,300 |
|
Nov 7, 2025
|
3.8700 | 3.8700 | 3.5700 | 3.8200 | 3.8200 | 194,200 |
|
Nov 6, 2025
|
4.0100 | 4.0400 | 3.7700 | 3.7900 | 3.7900 | 183,900 |
|
Nov 5, 2025
|
4.1300 | 4.2700 | 4.0500 | 4.0600 | 4.0600 | 162,400 |
|
Nov 4, 2025
|
4.6100 | 4.8320 | 3.9800 | 4.1100 | 4.1100 | 561,000 |
|
Nov 3, 2025
|
4.9600 | 4.9600 | 4.6500 | 4.6500 | 4.6500 | 225,900 |
|
Oct 31, 2025
|
4.9500 | 5.0500 | 4.9000 | 4.9700 | 4.9700 | 191,800 |
