Lifezone Metals Limited (LZM)
NYSE: LZM · Real-Time Price · USD
4.580
+0.010 (0.22%)
Aug 12, 2025, 11:30 AM - Market open
Lifezone Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 4.40 | 4.62 | 4.37 | 4.57 | 4.57 | 5.79% | 128,737 |
| Aug 8, 2025 | 4.04 | 4.37 | 4.04 | 4.32 | 4.32 | 7.46% | 117,272 |
| Aug 7, 2025 | 4.12 | 4.12 | 3.90 | 4.02 | 4.02 | -0.50% | 120,741 |
| Aug 6, 2025 | 3.97 | 4.14 | 3.93 | 4.04 | 4.04 | 0.75% | 86,137 |
| Aug 5, 2025 | 4.06 | 4.18 | 3.99 | 4.01 | 4.01 | -0.74% | 60,575 |
| Aug 4, 2025 | 4.22 | 4.32 | 3.99 | 4.04 | 4.04 | -3.58% | 133,678 |
| Aug 1, 2025 | 4.27 | 4.39 | 4.17 | 4.19 | 4.19 | -4.99% | 249,465 |
| Jul 31, 2025 | 4.32 | 4.48 | 4.25 | 4.41 | 4.41 | 0.46% | 129,360 |
| Jul 30, 2025 | 4.58 | 4.65 | 4.21 | 4.39 | 4.39 | -3.52% | 75,780 |
| Jul 29, 2025 | 4.72 | 4.72 | 4.47 | 4.55 | 4.55 | -2.57% | 59,392 |
| Jul 28, 2025 | 4.87 | 4.89 | 4.64 | 4.67 | 4.67 | -2.71% | 70,599 |
| Jul 25, 2025 | 4.82 | 4.83 | 4.44 | 4.80 | 4.80 | -0.21% | 76,562 |
| Jul 24, 2025 | 4.94 | 4.94 | 4.76 | 4.81 | 4.81 | -1.84% | 67,021 |
| Jul 23, 2025 | 5.00 | 5.00 | 4.79 | 4.90 | 4.90 | -0.20% | 89,201 |
| Jul 22, 2025 | 4.43 | 4.94 | 4.40 | 4.91 | 4.91 | 10.84% | 120,767 |
| Jul 21, 2025 | 4.25 | 4.48 | 4.09 | 4.43 | 4.43 | 4.73% | 126,444 |
| Jul 18, 2025 | 4.41 | 4.46 | 4.09 | 4.23 | 4.23 | -5.37% | 153,531 |
| Jul 17, 2025 | 4.33 | 4.50 | 4.20 | 4.47 | 4.47 | 4.44% | 196,969 |
| Jul 16, 2025 | 4.16 | 4.35 | 4.08 | 4.28 | 4.28 | 3.63% | 71,115 |
| Jul 15, 2025 | 4.23 | 4.23 | 3.90 | 4.13 | 4.13 | -1.90% | 87,705 |
| Jul 14, 2025 | 4.28 | 4.28 | 4.14 | 4.21 | 4.21 | -1.86% | 37,570 |
| Jul 11, 2025 | 4.40 | 4.40 | 4.18 | 4.29 | 4.29 | -2.72% | 75,431 |
| Jul 10, 2025 | 4.43 | 4.49 | 4.37 | 4.41 | 4.41 | 0.46% | 68,530 |
| Jul 9, 2025 | 4.50 | 4.50 | 4.29 | 4.39 | 4.39 | -2.66% | 84,643 |
| Jul 8, 2025 | 4.48 | 4.69 | 4.41 | 4.51 | 4.51 | 0.89% | 393,747 |
| Jul 7, 2025 | 4.63 | 4.72 | 4.43 | 4.47 | 4.47 | -4.28% | 100,852 |
| Jul 3, 2025 | 4.56 | 4.67 | 4.37 | 4.67 | 4.67 | 4.24% | 52,300 |
| Jul 2, 2025 | 4.25 | 4.50 | 4.09 | 4.48 | 4.48 | 6.67% | 66,658 |
| Jul 1, 2025 | 4.10 | 4.26 | 4.03 | 4.20 | 4.20 | 1.94% | 65,980 |
| Jun 30, 2025 | 4.26 | 4.28 | 4.06 | 4.12 | 4.12 | -2.37% | 114,107 |
| Jun 27, 2025 | 4.31 | 4.35 | 4.16 | 4.22 | 4.22 | -2.09% | 1,466,108 |
| Jun 26, 2025 | 4.21 | 4.37 | 4.04 | 4.31 | 4.31 | 1.65% | 86,330 |
| Jun 25, 2025 | 4.73 | 4.73 | 4.21 | 4.24 | 4.24 | -11.30% | 237,118 |
| Jun 24, 2025 | 4.38 | 4.81 | 4.31 | 4.78 | 4.78 | 8.64% | 88,700 |
| Jun 23, 2025 | 4.28 | 4.40 | 4.07 | 4.40 | 4.40 | 3.29% | 78,750 |
| Jun 20, 2025 | 4.19 | 4.38 | 4.13 | 4.26 | 4.26 | 2.65% | 167,137 |
| Jun 18, 2025 | 4.06 | 4.19 | 4.01 | 4.15 | 4.15 | 1.47% | 54,630 |
| Jun 17, 2025 | 4.24 | 4.40 | 4.09 | 4.09 | 4.09 | -6.19% | 49,155 |
| Jun 16, 2025 | 4.00 | 4.40 | 3.98 | 4.36 | 4.36 | 9.82% | 103,007 |
| Jun 13, 2025 | 4.00 | 4.00 | 3.80 | 3.97 | 3.97 | -4.11% | 138,616 |
| Jun 12, 2025 | 4.21 | 4.29 | 4.04 | 4.14 | 4.14 | -3.50% | 59,170 |
| Jun 11, 2025 | 4.50 | 4.50 | 4.13 | 4.29 | 4.29 | -6.13% | 133,415 |
| Jun 10, 2025 | 4.61 | 4.61 | 4.51 | 4.57 | 4.57 | 0.66% | 49,673 |
| Jun 9, 2025 | 4.52 | 4.60 | 4.47 | 4.54 | 4.54 | 1.57% | 79,457 |
| Jun 6, 2025 | 4.30 | 4.57 | 4.27 | 4.47 | 4.47 | 6.43% | 144,234 |
| Jun 5, 2025 | 4.13 | 4.20 | 4.07 | 4.20 | 4.20 | 2.94% | 40,800 |
| 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 |