Lifezone Metals Limited (LZM)
NYSE: LZM · Real-Time Price · USD
3.420
+0.180 (5.56%)
Mar 26, 2026, 4:00 PM EDT - Market closed
Lifezone Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 3.22 | 3.50 | 3.22 | 3.42 | 3.42 | 5.56% | 409,598 |
| Mar 25, 2026 | 3.30 | 3.45 | 3.09 | 3.24 | 3.24 | 1.25% | 298,686 |
| Mar 24, 2026 | 3.20 | 3.31 | 3.13 | 3.20 | 3.20 | -1.54% | 345,076 |
| Mar 23, 2026 | 3.33 | 3.40 | 3.23 | 3.25 | 3.25 | -0.61% | 368,081 |
| Mar 20, 2026 | 3.52 | 3.55 | 3.13 | 3.27 | 3.27 | -8.91% | 750,781 |
| Mar 19, 2026 | 3.76 | 3.82 | 3.57 | 3.59 | 3.59 | -7.71% | 368,907 |
| Mar 18, 2026 | 4.04 | 4.06 | 3.86 | 3.89 | 3.89 | -4.66% | 271,706 |
| Mar 17, 2026 | 4.23 | 4.34 | 4.08 | 4.08 | 4.08 | -3.55% | 165,126 |
| Mar 16, 2026 | 4.33 | 4.38 | 4.15 | 4.23 | 4.23 | -1.17% | 246,353 |
| Mar 13, 2026 | 4.43 | 4.43 | 4.18 | 4.28 | 4.28 | -2.51% | 186,431 |
| Mar 12, 2026 | 4.33 | 4.49 | 4.29 | 4.39 | 4.39 | -1.35% | 150,180 |
| Mar 11, 2026 | 4.54 | 4.62 | 4.41 | 4.45 | 4.45 | -0.45% | 192,935 |
| Mar 10, 2026 | 4.21 | 4.55 | 4.21 | 4.47 | 4.47 | 5.67% | 328,357 |
| Mar 9, 2026 | 4.22 | 4.25 | 4.00 | 4.23 | 4.23 | -2.76% | 238,511 |
| Mar 6, 2026 | 4.57 | 4.65 | 4.32 | 4.35 | 4.35 | -5.43% | 188,950 |
| Mar 5, 2026 | 4.35 | 4.62 | 4.30 | 4.60 | 4.60 | 3.84% | 287,755 |
| Mar 4, 2026 | 4.41 | 4.60 | 4.38 | 4.43 | 4.43 | 1.61% | 105,657 |
| Mar 3, 2026 | 4.56 | 4.69 | 4.34 | 4.36 | 4.36 | -8.21% | 326,236 |
| Mar 2, 2026 | 4.62 | 4.78 | 4.51 | 4.75 | 4.75 | 2.15% | 134,168 |
| Feb 27, 2026 | 4.44 | 4.75 | 4.44 | 4.65 | 4.65 | 3.10% | 146,190 |
| Feb 26, 2026 | 4.20 | 4.52 | 4.20 | 4.51 | 4.51 | 7.38% | 182,127 |
| Feb 25, 2026 | 4.23 | 4.32 | 4.20 | 4.20 | 4.20 | -0.47% | 228,018 |
| Feb 24, 2026 | 4.16 | 4.38 | 4.08 | 4.22 | 4.22 | 0.72% | 265,613 |
| Feb 23, 2026 | 4.18 | 4.33 | 4.12 | 4.19 | 4.19 | - | 216,618 |
| Feb 20, 2026 | 4.28 | 4.42 | 4.18 | 4.19 | 4.19 | -2.10% | 174,835 |
| Feb 19, 2026 | 4.30 | 4.37 | 4.23 | 4.28 | 4.28 | -1.61% | 83,531 |
| Feb 18, 2026 | 4.37 | 4.56 | 4.34 | 4.35 | 4.35 | 0.46% | 267,426 |
| Feb 17, 2026 | 4.32 | 4.48 | 4.22 | 4.33 | 4.33 | -1.37% | 179,164 |
| Feb 13, 2026 | 4.54 | 4.63 | 4.39 | 4.39 | 4.39 | -3.09% | 192,159 |
| Feb 12, 2026 | 4.82 | 4.83 | 4.50 | 4.53 | 4.53 | -6.40% | 270,021 |
| Feb 11, 2026 | 4.92 | 5.02 | 4.80 | 4.84 | 4.84 | 1.04% | 326,787 |
| Feb 10, 2026 | 4.99 | 5.02 | 4.77 | 4.79 | 4.79 | -4.77% | 158,844 |
| Feb 9, 2026 | 4.83 | 5.24 | 4.83 | 5.03 | 5.03 | 3.71% | 269,238 |
| Feb 6, 2026 | 4.84 | 4.93 | 4.81 | 4.85 | 4.85 | 2.54% | 118,086 |
| Feb 5, 2026 | 4.91 | 4.96 | 4.72 | 4.73 | 4.73 | -6.71% | 237,714 |
| Feb 4, 2026 | 5.39 | 5.39 | 4.94 | 5.07 | 5.07 | -4.70% | 282,378 |
| Feb 3, 2026 | 5.35 | 5.58 | 5.18 | 5.32 | 5.32 | 0.57% | 337,186 |
| Feb 2, 2026 | 5.24 | 5.49 | 5.20 | 5.29 | 5.29 | - | 144,751 |
| Jan 30, 2026 | 5.61 | 5.72 | 5.29 | 5.29 | 5.29 | -10.03% | 356,319 |
| Jan 29, 2026 | 5.80 | 5.94 | 5.55 | 5.88 | 5.88 | 1.55% | 424,505 |
| Jan 28, 2026 | 5.80 | 5.91 | 5.64 | 5.79 | 5.79 | 0.52% | 257,978 |
| Jan 27, 2026 | 5.74 | 5.98 | 5.50 | 5.76 | 5.76 | 0.70% | 258,946 |
| Jan 26, 2026 | 6.20 | 6.23 | 5.69 | 5.72 | 5.72 | -4.03% | 404,925 |
| Jan 23, 2026 | 5.82 | 6.06 | 5.82 | 5.96 | 5.96 | 2.58% | 435,893 |
| Jan 22, 2026 | 5.76 | 5.85 | 5.68 | 5.81 | 5.81 | 1.57% | 356,014 |
| Jan 21, 2026 | 5.78 | 5.94 | 5.70 | 5.72 | 5.72 | 0.35% | 323,355 |
| Jan 20, 2026 | 5.60 | 5.98 | 5.50 | 5.70 | 5.70 | 1.06% | 456,775 |
| Jan 16, 2026 | 5.65 | 5.69 | 5.50 | 5.64 | 5.64 | -0.70% | 277,836 |
| Jan 15, 2026 | 5.77 | 5.99 | 5.63 | 5.68 | 5.68 | -2.74% | 263,909 |
| Jan 14, 2026 | 5.51 | 5.88 | 5.32 | 5.84 | 5.84 | 6.18% | 215,071 |