Lifezone Metals Limited (LZM)
NYSE: LZM · Real-Time Price · USD
4.200
+0.120 (2.94%)
At close: Jun 5, 2025, 4:00 PM
4.200
0.00 (0.00%)
After-hours: Jun 5, 2025, 7:00 PM EDT
Lifezone Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 4.13 | 4.20 | 4.07 | 4.20 | - | 2.94% | 40,798 |
| Jun 4, 2025 | 3.98 | 4.09 | 3.97 | 4.08 | 4.08 | 1.49% | 43,388 |
| Jun 3, 2025 | 3.97 | 4.09 | 3.93 | 4.02 | 4.02 | 0.25% | 93,791 |
| Jun 2, 2025 | 4.22 | 4.22 | 3.94 | 4.01 | 4.01 | 0.50% | 143,482 |
| May 30, 2025 | 3.96 | 4.01 | 3.75 | 3.99 | 3.99 | -0.75% | 120,474 |
| May 29, 2025 | 3.97 | 4.30 | 3.56 | 4.02 | 4.02 | 1.52% | 380,913 |
| May 28, 2025 | 3.11 | 4.04 | 3.09 | 3.96 | 3.96 | 25.32% | 345,141 |
| May 27, 2025 | 3.19 | 3.29 | 3.11 | 3.16 | 3.16 | - | 78,893 |
| May 23, 2025 | 3.10 | 3.22 | 3.06 | 3.16 | 3.16 | 0.96% | 91,744 |
| May 22, 2025 | 3.14 | 3.25 | 3.07 | 3.13 | 3.13 | -0.63% | 65,985 |
| May 21, 2025 | 3.07 | 3.23 | 3.07 | 3.15 | 3.15 | -0.63% | 88,894 |
| May 20, 2025 | 3.40 | 3.43 | 3.13 | 3.17 | 3.17 | -8.12% | 79,070 |
| May 19, 2025 | 3.43 | 3.48 | 3.31 | 3.45 | 3.45 | 0.58% | 67,113 |
| May 16, 2025 | 3.61 | 3.63 | 3.40 | 3.43 | 3.43 | -4.72% | 55,406 |
| May 15, 2025 | 3.73 | 3.82 | 3.55 | 3.60 | 3.60 | -3.49% | 84,235 |
| May 14, 2025 | 3.65 | 3.76 | 3.55 | 3.73 | 3.73 | 1.91% | 74,085 |
| May 13, 2025 | 3.70 | 3.83 | 3.61 | 3.66 | 3.66 | 1.10% | 63,715 |
| May 12, 2025 | 3.55 | 3.68 | 3.55 | 3.62 | 3.62 | 7.10% | 46,023 |
| May 9, 2025 | 3.53 | 3.56 | 3.31 | 3.38 | 3.38 | -3.70% | 90,482 |
| May 8, 2025 | 3.69 | 3.70 | 3.51 | 3.51 | 3.51 | -4.36% | 67,573 |
| May 7, 2025 | 3.56 | 3.71 | 3.49 | 3.67 | 3.67 | 4.26% | 89,300 |
| May 6, 2025 | 3.50 | 3.64 | 3.50 | 3.52 | 3.52 | 0.28% | 81,498 |
| May 5, 2025 | 3.65 | 3.68 | 3.50 | 3.51 | 3.51 | -4.36% | 48,567 |
| May 2, 2025 | 3.55 | 3.81 | 3.55 | 3.67 | 3.67 | 4.26% | 73,800 |
| May 1, 2025 | 3.56 | 3.59 | 3.36 | 3.52 | 3.52 | -1.68% | 114,880 |
| Apr 30, 2025 | 3.38 | 3.59 | 3.38 | 3.58 | 3.58 | 3.77% | 101,274 |
| Apr 29, 2025 | 3.47 | 3.49 | 3.30 | 3.45 | 3.45 | -0.58% | 99,517 |
| Apr 28, 2025 | 3.65 | 3.71 | 3.44 | 3.47 | 3.47 | -4.93% | 86,417 |
| Apr 25, 2025 | 3.63 | 3.83 | 3.55 | 3.65 | 3.65 | -1.62% | 83,987 |
| Apr 24, 2025 | 3.45 | 3.74 | 3.36 | 3.71 | 3.71 | 7.54% | 116,158 |
| Apr 23, 2025 | 3.50 | 3.60 | 3.40 | 3.45 | 3.45 | 1.47% | 100,013 |
| Apr 22, 2025 | 3.26 | 3.48 | 3.25 | 3.40 | 3.40 | 6.92% | 125,543 |
| Apr 21, 2025 | 3.15 | 3.42 | 3.09 | 3.18 | 3.18 | 0.32% | 143,556 |
| Apr 17, 2025 | 3.11 | 3.18 | 3.05 | 3.17 | 3.17 | 1.93% | 522,715 |
| Apr 16, 2025 | 2.97 | 3.15 | 2.97 | 3.11 | 3.11 | 4.71% | 410,448 |
| Apr 15, 2025 | 3.08 | 3.10 | 2.90 | 2.97 | 2.97 | -4.50% | 147,004 |
| Apr 14, 2025 | 3.19 | 3.29 | 3.08 | 3.11 | 3.11 | -0.96% | 147,264 |
| Apr 11, 2025 | 3.14 | 3.20 | 3.07 | 3.14 | 3.14 | 0.64% | 91,029 |
| Apr 10, 2025 | 3.34 | 3.36 | 3.10 | 3.12 | 3.12 | -11.36% | 143,455 |
| Apr 9, 2025 | 3.23 | 3.59 | 3.15 | 3.52 | 3.52 | 9.66% | 187,164 |
| Apr 8, 2025 | 3.49 | 3.51 | 3.18 | 3.21 | 3.21 | -6.69% | 185,128 |
| Apr 7, 2025 | 3.48 | 3.72 | 3.33 | 3.44 | 3.44 | -4.71% | 201,996 |
| Apr 4, 2025 | 3.44 | 3.63 | 3.41 | 3.61 | 3.61 | 0.28% | 120,454 |
| Apr 3, 2025 | 3.58 | 3.63 | 3.42 | 3.60 | 3.60 | -5.51% | 114,302 |
| Apr 2, 2025 | 3.95 | 3.98 | 3.75 | 3.81 | 3.81 | -4.03% | 82,621 |
| Apr 1, 2025 | 4.10 | 4.34 | 3.90 | 3.97 | 3.97 | -5.02% | 203,650 |
| Mar 31, 2025 | 4.35 | 4.42 | 4.18 | 4.18 | 4.18 | -6.28% | 131,523 |
| Mar 28, 2025 | 4.49 | 4.59 | 4.43 | 4.46 | 4.46 | -1.55% | 460,784 |
| Mar 27, 2025 | 4.53 | 4.65 | 4.45 | 4.53 | 4.53 | 0.67% | 129,253 |
| Mar 26, 2025 | 4.52 | 4.63 | 4.50 | 4.50 | 4.50 | -1.32% | 111,282 |