Lifezone Metals Limited (LZM)
NYSE: LZM · Real-Time Price · USD
5.69
+0.08 (1.43%)
At close: Oct 7, 2025, 4:00 PM EDT
5.69
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT

Lifezone Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20255.615.905.525.77-2.76%83,292
Oct 6, 20255.535.785.495.615.613.12%111,757
Oct 3, 20255.645.645.295.445.44-2.86%188,512
Oct 2, 20255.805.825.445.605.60-2.27%120,385
Oct 1, 20255.455.785.355.735.734.56%262,281
Sep 30, 20255.305.715.195.485.483.40%317,681
Sep 29, 20255.405.525.245.305.30-0.75%516,686
Sep 26, 20255.405.525.265.345.34-0.56%100,236
Sep 25, 20255.425.545.205.375.37-1.10%119,669
Sep 24, 20255.465.825.355.435.43-0.73%140,853
Sep 23, 20255.345.605.305.475.472.63%295,302
Sep 22, 20255.235.335.115.335.332.11%204,586
Sep 19, 20255.145.385.145.225.221.95%254,263
Sep 18, 20255.105.325.065.125.121.19%123,080
Sep 17, 20254.855.234.825.065.062.64%255,112
Sep 16, 20254.904.994.874.934.930.82%122,716
Sep 15, 20254.645.004.644.894.896.07%205,620
Sep 12, 20254.664.734.594.614.61-1.07%63,940
Sep 11, 20254.484.694.364.664.663.56%74,357
Sep 10, 20254.514.544.444.504.50-0.22%75,179
Sep 9, 20254.554.624.484.514.51-1.74%65,251
Sep 8, 20254.704.754.574.594.59-0.22%153,806
Sep 5, 20254.254.684.154.604.609.52%260,540
Sep 4, 20254.204.224.104.204.20-115,900
Sep 3, 20254.244.254.104.204.20-1.18%87,093
Sep 2, 20254.454.454.114.254.25-5.13%65,112
Aug 29, 20254.404.554.314.484.482.75%156,245
Aug 28, 20254.554.554.314.364.36-4.18%111,647
Aug 27, 20254.724.744.534.554.55-3.19%42,441
Aug 26, 20254.614.744.614.704.70-0.63%47,107
Aug 25, 20254.684.814.684.734.730.85%121,675
Aug 22, 20254.444.714.444.694.696.11%104,215
Aug 21, 20254.334.464.254.424.421.61%35,279
Aug 20, 20254.304.354.214.354.350.23%45,211
Aug 19, 20254.534.544.214.344.34-3.56%54,588
Aug 18, 20254.574.644.424.504.50-1.10%87,477
Aug 15, 20254.514.594.464.554.55-0.44%106,254
Aug 14, 20254.454.604.394.574.570.22%76,880
Aug 13, 20254.704.704.524.564.56-1.94%62,489
Aug 12, 20254.574.704.524.654.651.75%82,265
Aug 11, 20254.404.624.374.574.575.79%128,737
Aug 8, 20254.044.374.044.324.327.46%117,272
Aug 7, 20254.124.123.904.024.02-0.50%120,741
Aug 6, 20253.974.143.934.044.040.75%86,137
Aug 5, 20254.064.183.994.014.01-0.74%60,575
Aug 4, 20254.224.323.994.044.04-3.58%133,678
Aug 1, 20254.274.394.174.194.19-4.99%249,465
Jul 31, 20254.324.484.254.414.410.46%129,360
Jul 30, 20254.584.654.214.394.39-3.52%75,780
Jul 29, 20254.724.724.474.554.55-2.57%59,392