Lifezone Metals Limited (LZM)
NYSE: LZM · Real-Time Price · USD
5.13
-0.29 (-5.35%)
At close: Oct 27, 2025, 4:00 PM EDT
5.13
0.00 (0.00%)
After-hours: Oct 27, 2025, 7:00 PM EDT

Lifezone Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20255.445.445.155.20--4.15%80,986
Oct 24, 20255.475.505.345.425.420.93%112,294
Oct 23, 20255.385.625.355.375.370.75%145,904
Oct 22, 20255.355.485.165.335.33-1.48%207,799
Oct 21, 20255.695.695.375.415.41-6.08%319,629
Oct 20, 20255.735.805.615.765.761.77%157,101
Oct 17, 20255.795.865.395.665.66-3.08%253,900
Oct 16, 20256.116.205.635.845.84-4.26%225,034
Oct 15, 20256.036.205.886.106.101.84%161,545
Oct 14, 20256.006.115.765.995.992.04%241,682
Oct 13, 20255.886.075.745.875.873.89%255,043
Oct 10, 20255.675.825.365.655.65-0.53%248,272
Oct 9, 20255.845.845.545.685.68-2.41%157,751
Oct 8, 20255.815.975.735.825.822.28%129,569
Oct 7, 20255.615.905.525.695.691.43%172,315
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