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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20254.134.204.074.20-2.94%40,798
Jun 4, 20253.984.093.974.084.081.49%43,388
Jun 3, 20253.974.093.934.024.020.25%93,791
Jun 2, 20254.224.223.944.014.010.50%143,482
May 30, 20253.964.013.753.993.99-0.75%120,474
May 29, 20253.974.303.564.024.021.52%380,913
May 28, 20253.114.043.093.963.9625.32%345,141
May 27, 20253.193.293.113.163.16-78,893
May 23, 20253.103.223.063.163.160.96%91,744
May 22, 20253.143.253.073.133.13-0.63%65,985
May 21, 20253.073.233.073.153.15-0.63%88,894
May 20, 20253.403.433.133.173.17-8.12%79,070
May 19, 20253.433.483.313.453.450.58%67,113
May 16, 20253.613.633.403.433.43-4.72%55,406
May 15, 20253.733.823.553.603.60-3.49%84,235
May 14, 20253.653.763.553.733.731.91%74,085
May 13, 20253.703.833.613.663.661.10%63,715
May 12, 20253.553.683.553.623.627.10%46,023
May 9, 20253.533.563.313.383.38-3.70%90,482
May 8, 20253.693.703.513.513.51-4.36%67,573
May 7, 20253.563.713.493.673.674.26%89,300
May 6, 20253.503.643.503.523.520.28%81,498
May 5, 20253.653.683.503.513.51-4.36%48,567
May 2, 20253.553.813.553.673.674.26%73,800
May 1, 20253.563.593.363.523.52-1.68%114,880
Apr 30, 20253.383.593.383.583.583.77%101,274
Apr 29, 20253.473.493.303.453.45-0.58%99,517
Apr 28, 20253.653.713.443.473.47-4.93%86,417
Apr 25, 20253.633.833.553.653.65-1.62%83,987
Apr 24, 20253.453.743.363.713.717.54%116,158
Apr 23, 20253.503.603.403.453.451.47%100,013
Apr 22, 20253.263.483.253.403.406.92%125,543
Apr 21, 20253.153.423.093.183.180.32%143,556
Apr 17, 20253.113.183.053.173.171.93%522,715
Apr 16, 20252.973.152.973.113.114.71%410,448
Apr 15, 20253.083.102.902.972.97-4.50%147,004
Apr 14, 20253.193.293.083.113.11-0.96%147,264
Apr 11, 20253.143.203.073.143.140.64%91,029
Apr 10, 20253.343.363.103.123.12-11.36%143,455
Apr 9, 20253.233.593.153.523.529.66%187,164
Apr 8, 20253.493.513.183.213.21-6.69%185,128
Apr 7, 20253.483.723.333.443.44-4.71%201,996
Apr 4, 20253.443.633.413.613.610.28%120,454
Apr 3, 20253.583.633.423.603.60-5.51%114,302
Apr 2, 20253.953.983.753.813.81-4.03%82,621
Apr 1, 20254.104.343.903.973.97-5.02%203,650
Mar 31, 20254.354.424.184.184.18-6.28%131,523
Mar 28, 20254.494.594.434.464.46-1.55%460,784
Mar 27, 20254.534.654.454.534.530.67%129,253
Mar 26, 20254.524.634.504.504.50-1.32%111,282