Lifezone Metals Limited (LZM)
NYSE: LZM · Real-Time Price · USD
6.51
+0.05 (0.77%)
Nov 4, 2024, 4:00 PM EST - Market closed
Lifezone Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 6.54 | 6.59 | 6.31 | 6.46 | 6.46 | 0.62% | 60,326 |
| Oct 31, 2024 | 6.53 | 6.53 | 6.28 | 6.42 | 6.42 | -0.16% | 64,512 |
| Oct 30, 2024 | 6.30 | 6.60 | 6.29 | 6.43 | 6.43 | 1.74% | 66,545 |
| Oct 29, 2024 | 6.32 | 6.47 | 6.25 | 6.32 | 6.32 | 0.64% | 53,075 |
| Oct 28, 2024 | 6.17 | 6.34 | 6.11 | 6.28 | 6.28 | 2.78% | 30,156 |
| Oct 25, 2024 | 6.19 | 6.49 | 6.09 | 6.11 | 6.11 | 0.16% | 67,995 |
| Oct 24, 2024 | 6.15 | 6.15 | 5.86 | 6.10 | 6.10 | 0.49% | 70,122 |
| Oct 23, 2024 | 6.22 | 6.25 | 5.87 | 6.07 | 6.07 | -4.86% | 108,013 |
| Oct 22, 2024 | 6.20 | 6.48 | 6.00 | 6.38 | 6.38 | 2.74% | 90,120 |
| Oct 21, 2024 | 6.30 | 6.38 | 5.80 | 6.21 | 6.21 | -0.96% | 117,690 |
| Oct 18, 2024 | 6.20 | 6.29 | 6.11 | 6.27 | 6.27 | -0.32% | 68,804 |
| Oct 17, 2024 | 6.54 | 6.54 | 6.18 | 6.29 | 6.29 | -2.48% | 57,343 |
| Oct 16, 2024 | 6.71 | 6.71 | 6.34 | 6.45 | 6.45 | -1.98% | 114,466 |
| Oct 15, 2024 | 6.50 | 6.71 | 6.43 | 6.58 | 6.58 | 1.08% | 43,789 |
| Oct 14, 2024 | 6.50 | 6.54 | 6.39 | 6.51 | 6.51 | - | 42,205 |
| Oct 11, 2024 | 6.02 | 6.75 | 6.02 | 6.51 | 6.51 | 5.51% | 98,619 |
| Oct 10, 2024 | 6.24 | 6.30 | 6.15 | 6.17 | 6.17 | -3.14% | 116,206 |
| Oct 9, 2024 | 6.45 | 6.50 | 6.05 | 6.37 | 6.37 | -2.45% | 139,992 |
| Oct 8, 2024 | 6.79 | 6.80 | 6.51 | 6.53 | 6.53 | -4.25% | 66,650 |
| Oct 7, 2024 | 6.88 | 6.94 | 6.78 | 6.82 | 6.82 | -1.73% | 40,851 |
| Oct 4, 2024 | 6.94 | 7.02 | 6.75 | 6.94 | 6.94 | 4.36% | 131,711 |
| Oct 3, 2024 | 6.57 | 6.69 | 6.45 | 6.65 | 6.65 | -0.89% | 57,069 |
| Oct 2, 2024 | 6.76 | 6.79 | 6.57 | 6.71 | 6.71 | 0.30% | 55,677 |
| Oct 1, 2024 | 6.92 | 7.00 | 6.42 | 6.69 | 6.69 | -4.43% | 197,427 |
| Sep 30, 2024 | 7.00 | 7.00 | 6.84 | 7.00 | 7.00 | -0.43% | 92,148 |
| Sep 27, 2024 | 7.00 | 7.19 | 6.91 | 7.03 | 7.03 | 2.03% | 270,708 |
| Sep 26, 2024 | 6.71 | 7.00 | 6.71 | 6.89 | 6.89 | 4.71% | 105,025 |
| Sep 25, 2024 | 6.53 | 6.69 | 6.39 | 6.58 | 6.58 | 1.54% | 94,989 |
| Sep 24, 2024 | 6.72 | 6.87 | 6.43 | 6.48 | 6.48 | -1.67% | 126,056 |
| Sep 23, 2024 | 6.68 | 6.80 | 6.57 | 6.59 | 6.59 | 0.46% | 94,127 |
| Sep 20, 2024 | 6.76 | 6.76 | 6.50 | 6.56 | 6.56 | -4.93% | 306,378 |
| Sep 19, 2024 | 6.77 | 6.91 | 6.67 | 6.90 | 6.90 | 5.99% | 102,779 |
| Sep 18, 2024 | 6.48 | 6.67 | 6.33 | 6.51 | 6.51 | 0.15% | 62,610 |
| Sep 17, 2024 | 6.55 | 6.89 | 6.47 | 6.50 | 6.50 | 1.09% | 89,107 |
| Sep 16, 2024 | 6.48 | 6.59 | 6.30 | 6.43 | 6.43 | - | 98,431 |
| Sep 13, 2024 | 6.25 | 6.68 | 6.24 | 6.43 | 6.43 | 4.05% | 164,702 |
| Sep 12, 2024 | 5.97 | 6.27 | 5.91 | 6.18 | 6.18 | 2.49% | 108,815 |
| Sep 11, 2024 | 5.86 | 6.20 | 5.69 | 6.03 | 6.03 | 2.20% | 111,006 |
| Sep 10, 2024 | 5.76 | 6.03 | 5.60 | 5.90 | 5.90 | 2.43% | 111,089 |
| Sep 9, 2024 | 5.69 | 5.86 | 5.68 | 5.76 | 5.76 | 1.23% | 62,392 |
| Sep 6, 2024 | 5.75 | 5.77 | 5.48 | 5.69 | 5.69 | -2.07% | 124,167 |
| Sep 5, 2024 | 6.07 | 6.14 | 5.75 | 5.81 | 5.81 | -2.35% | 106,600 |
| Sep 4, 2024 | 6.23 | 6.24 | 5.84 | 5.95 | 5.95 | -3.25% | 95,399 |
| Sep 3, 2024 | 6.05 | 6.17 | 5.80 | 6.15 | 6.15 | -0.16% | 96,172 |
| Aug 30, 2024 | 6.09 | 6.23 | 5.93 | 6.16 | 6.16 | - | 243,740 |
| Aug 29, 2024 | 6.16 | 6.36 | 6.07 | 6.16 | 6.16 | 1.82% | 127,886 |
| Aug 28, 2024 | 6.25 | 6.44 | 5.88 | 6.05 | 6.05 | -3.51% | 88,954 |
| Aug 27, 2024 | 6.22 | 6.43 | 6.04 | 6.27 | 6.27 | 0.48% | 92,772 |
| Aug 26, 2024 | 6.06 | 6.32 | 6.04 | 6.24 | 6.24 | 3.31% | 91,353 |
| Aug 23, 2024 | 6.07 | 6.08 | 5.75 | 6.04 | 6.04 | 1.17% | 155,198 |
| Aug 22, 2024 | 6.12 | 6.20 | 5.63 | 5.97 | 5.97 | -3.40% | 121,463 |
| Aug 21, 2024 | 6.29 | 6.44 | 6.07 | 6.18 | 6.18 | -0.16% | 83,096 |
| Aug 20, 2024 | 6.56 | 6.56 | 5.97 | 6.19 | 6.19 | -5.06% | 66,388 |
| Aug 19, 2024 | 6.65 | 6.86 | 6.46 | 6.52 | 6.52 | -1.95% | 55,286 |
| Aug 16, 2024 | 6.74 | 6.74 | 6.41 | 6.65 | 6.65 | -1.48% | 80,204 |
| Aug 15, 2024 | 6.42 | 6.83 | 6.16 | 6.75 | 6.75 | 9.58% | 111,933 |
| Aug 14, 2024 | 6.39 | 6.41 | 5.69 | 6.16 | 6.16 | -3.60% | 86,357 |
| Aug 13, 2024 | 6.45 | 6.69 | 6.25 | 6.39 | 6.39 | 0.47% | 98,263 |
| Aug 12, 2024 | 6.29 | 6.55 | 6.07 | 6.36 | 6.36 | 2.25% | 122,533 |
| Aug 9, 2024 | 6.03 | 6.40 | 6.01 | 6.22 | 6.22 | 2.81% | 88,767 |
| Aug 8, 2024 | 5.60 | 6.22 | 5.53 | 6.05 | 6.05 | 11.42% | 147,623 |
| Aug 7, 2024 | 6.22 | 6.25 | 5.40 | 5.43 | 5.43 | -10.40% | 136,882 |
| Aug 6, 2024 | 6.16 | 6.50 | 5.71 | 6.06 | 6.06 | -2.73% | 171,004 |
| Aug 5, 2024 | 6.50 | 6.58 | 6.06 | 6.23 | 6.23 | -7.43% | 143,774 |
| Aug 2, 2024 | 7.13 | 7.21 | 6.64 | 6.73 | 6.73 | -8.81% | 123,671 |
| Aug 1, 2024 | 7.90 | 7.94 | 7.08 | 7.38 | 7.38 | -6.46% | 74,555 |
| Jul 31, 2024 | 7.24 | 7.91 | 7.22 | 7.89 | 7.89 | 9.58% | 175,478 |
| Jul 30, 2024 | 7.26 | 7.32 | 6.87 | 7.20 | 7.20 | -1.23% | 172,260 |
| Jul 29, 2024 | 7.31 | 7.45 | 6.85 | 7.29 | 7.29 | -0.82% | 161,212 |
| Jul 26, 2024 | 7.65 | 7.71 | 7.03 | 7.35 | 7.35 | -2.00% | 164,154 |
| Jul 25, 2024 | 7.57 | 7.76 | 7.21 | 7.50 | 7.50 | -0.92% | 126,857 |
| Jul 24, 2024 | 7.91 | 7.95 | 7.00 | 7.57 | 7.57 | -4.30% | 126,659 |
| Jul 23, 2024 | 8.42 | 8.42 | 7.80 | 7.91 | 7.91 | -6.28% | 225,502 |
| Jul 22, 2024 | 8.33 | 8.56 | 7.82 | 8.44 | 8.44 | 3.69% | 111,243 |
| Jul 19, 2024 | 8.08 | 8.39 | 7.71 | 8.14 | 8.14 | 0.87% | 168,219 |
| Jul 18, 2024 | 8.70 | 9.04 | 8.05 | 8.07 | 8.07 | -9.33% | 101,315 |
| Jul 17, 2024 | 9.24 | 9.24 | 8.48 | 8.90 | 8.90 | -3.26% | 108,832 |
| Jul 16, 2024 | 9.30 | 9.30 | 8.74 | 9.20 | 9.20 | 0.55% | 158,458 |
| Jul 15, 2024 | 9.30 | 9.30 | 8.87 | 9.15 | 9.15 | -0.65% | 146,991 |
| Jul 12, 2024 | 9.05 | 9.25 | 8.68 | 9.21 | 9.21 | 3.48% | 209,391 |
| Jul 11, 2024 | 9.00 | 9.02 | 8.63 | 8.90 | 8.90 | 1.95% | 169,338 |
| Jul 10, 2024 | 8.37 | 8.76 | 8.18 | 8.73 | 8.73 | 4.18% | 104,798 |
| Jul 9, 2024 | 8.80 | 8.80 | 8.32 | 8.38 | 8.38 | -4.56% | 487,596 |
| Jul 8, 2024 | 8.76 | 9.00 | 8.64 | 8.78 | 8.78 | 1.86% | 102,364 |
| Jul 5, 2024 | 8.26 | 8.63 | 8.26 | 8.62 | 8.62 | 2.74% | 104,793 |
| Jul 3, 2024 | 8.42 | 8.53 | 8.20 | 8.39 | 8.39 | -0.12% | 48,397 |
| Jul 2, 2024 | 8.01 | 8.57 | 8.01 | 8.40 | 8.40 | 0.36% | 165,439 |
| Jul 1, 2024 | 7.77 | 8.63 | 7.64 | 8.37 | 8.37 | 8.98% | 227,844 |
| Jun 28, 2024 | 7.32 | 8.22 | 6.83 | 7.68 | 7.68 | 5.06% | 3,876,826 |
| Jun 27, 2024 | 7.68 | 8.64 | 6.66 | 7.31 | 7.31 | -7.00% | 319,789 |
| Jun 26, 2024 | 7.03 | 8.07 | 6.52 | 7.86 | 7.86 | 9.93% | 189,113 |
| Jun 25, 2024 | 7.62 | 7.78 | 7.15 | 7.15 | 7.15 | -5.92% | 91,607 |
| Jun 24, 2024 | 8.42 | 8.42 | 7.51 | 7.60 | 7.60 | -5.59% | 76,656 |
| Jun 21, 2024 | 7.61 | 8.25 | 7.61 | 8.05 | 8.05 | 3.21% | 161,416 |
| Jun 20, 2024 | 9.14 | 9.19 | 7.36 | 7.80 | 7.80 | -13.72% | 150,256 |
| Jun 18, 2024 | 9.09 | 9.17 | 8.99 | 9.04 | 9.04 | -0.44% | 58,316 |
| Jun 17, 2024 | 9.17 | 9.24 | 8.98 | 9.08 | 9.08 | 0.55% | 50,513 |
| Jun 14, 2024 | 9.06 | 9.18 | 8.40 | 9.03 | 9.03 | 0.78% | 80,879 |
| Jun 13, 2024 | 8.78 | 9.31 | 8.78 | 8.96 | 8.96 | -0.11% | 77,028 |
| Jun 12, 2024 | 9.10 | 9.10 | 8.79 | 8.97 | 8.97 | -0.88% | 83,009 |