Lifezone Metals Limited (LZM.WS)
NYSE: LZM.WS · Real-Time Price · USD · Warrants
0.4200
+0.0310 (7.97%)
Jul 16, 2025, 4:00 PM - Market closed
Lifezone Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 5,255 |
| Jul 15, 2025 | 0.42 | 0.43 | 0.34 | 0.39 | 0.39 | -9.53% | 18,520 |
| Jul 14, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 13.16% | 36,990 |
| Jul 11, 2025 | 0.43 | 0.44 | 0.37 | 0.38 | 0.38 | -7.32% | 83,887 |
| Jul 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 3.38% | 100 |
| Jul 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 8, 2025 | 0.37 | 0.40 | 0.34 | 0.40 | 0.40 | 0.15% | 10,921 |
| Jul 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 4 |
| Jul 2, 2025 | 0.31 | 0.40 | 0.29 | 0.40 | 0.40 | 17.02% | 14,983 |
| Jul 1, 2025 | 0.30 | 0.34 | 0.29 | 0.34 | 0.34 | -12.56% | 1,558 |
| Jun 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jun 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jun 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jun 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.84% | 21,364 |
| Jun 24, 2025 | 0.35 | 0.38 | 0.30 | 0.38 | 0.38 | 11.36% | 1,181 |
| Jun 23, 2025 | 0.28 | 0.34 | 0.27 | 0.34 | 0.34 | 0.37% | 12,775 |
| Jun 20, 2025 | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | -4.49% | 10,040 |
| Jun 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jun 17, 2025 | 0.26 | 0.38 | 0.26 | 0.36 | 0.36 | 11.25% | 9,871 |
| Jun 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jun 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jun 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jun 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1 |
| Jun 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -15.83% | 543 |
| Jun 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 10 |
| Jun 6, 2025 | 0.30 | 0.41 | 0.30 | 0.38 | 0.38 | 31.10% | 6,400 |
| Jun 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jun 4, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 16.00% | 3,806 |
| Jun 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.96% | 1,600 |
| Jun 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 100 |
| May 30, 2025 | 0.25 | 0.30 | 0.23 | 0.27 | 0.27 | 6.58% | 158,048 |
| May 29, 2025 | 0.25 | 0.33 | 0.25 | 0.25 | 0.25 | 0.84% | 110,191 |
| May 28, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 40.85% | 796 |
| May 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -11.25% | 4,459 |
| May 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.00% | 5,541 |
| May 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 13, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 8.70% | 4,404 |
| May 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 27 |
| May 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4 |