Lifezone Metals Limited (LZM)
NYSE: LZM · Real-Time Price · USD
3.840
-0.020 (-0.52%)
Nov 17, 2025, 4:00 PM EST - Market closed
Lifezone Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 3.81 | 4.00 | 3.81 | 3.84 | 3.84 | -0.52% | 104,237 |
| Nov 14, 2025 | 3.85 | 3.92 | 3.81 | 3.86 | 3.86 | -3.02% | 112,234 |
| Nov 13, 2025 | 3.92 | 3.99 | 3.77 | 3.98 | 3.98 | 1.79% | 212,924 |
| Nov 12, 2025 | 4.02 | 4.10 | 3.86 | 3.91 | 3.91 | -2.74% | 177,352 |
| Nov 11, 2025 | 4.29 | 4.32 | 3.95 | 4.02 | 4.02 | -4.29% | 300,975 |
| Nov 10, 2025 | 3.75 | 4.41 | 3.65 | 4.20 | 4.20 | 9.95% | 331,261 |
| Nov 7, 2025 | 3.87 | 3.87 | 3.57 | 3.82 | 3.82 | 0.79% | 194,161 |
| Nov 6, 2025 | 4.01 | 4.04 | 3.77 | 3.79 | 3.79 | -6.65% | 183,865 |
| Nov 5, 2025 | 4.13 | 4.27 | 4.05 | 4.06 | 4.06 | -1.22% | 162,445 |
| Nov 4, 2025 | 4.61 | 4.83 | 3.98 | 4.11 | 4.11 | -11.61% | 561,025 |
| Nov 3, 2025 | 4.96 | 4.96 | 4.65 | 4.65 | 4.65 | -6.44% | 225,895 |
| Oct 31, 2025 | 4.95 | 5.05 | 4.90 | 4.97 | 4.97 | -0.40% | 191,780 |
| Oct 30, 2025 | 4.95 | 5.09 | 4.91 | 4.99 | 4.99 | - | 145,322 |
| Oct 29, 2025 | 5.16 | 5.25 | 4.93 | 4.99 | 4.99 | -2.35% | 160,512 |
| Oct 28, 2025 | 5.12 | 5.19 | 5.04 | 5.11 | 5.11 | -0.39% | 129,032 |
| Oct 27, 2025 | 5.44 | 5.44 | 5.12 | 5.13 | 5.13 | -5.35% | 179,042 |
| Oct 24, 2025 | 5.47 | 5.50 | 5.34 | 5.42 | 5.42 | 0.93% | 112,294 |
| Oct 23, 2025 | 5.38 | 5.62 | 5.35 | 5.37 | 5.37 | 0.75% | 145,904 |
| Oct 22, 2025 | 5.35 | 5.48 | 5.16 | 5.33 | 5.33 | -1.48% | 207,799 |
| Oct 21, 2025 | 5.69 | 5.69 | 5.37 | 5.41 | 5.41 | -6.08% | 319,629 |
| Oct 20, 2025 | 5.73 | 5.80 | 5.61 | 5.76 | 5.76 | 1.77% | 157,101 |
| Oct 17, 2025 | 5.79 | 5.86 | 5.39 | 5.66 | 5.66 | -3.08% | 253,900 |
| Oct 16, 2025 | 6.11 | 6.20 | 5.63 | 5.84 | 5.84 | -4.26% | 225,034 |
| Oct 15, 2025 | 6.03 | 6.20 | 5.88 | 6.10 | 6.10 | 1.84% | 161,545 |
| Oct 14, 2025 | 6.00 | 6.11 | 5.76 | 5.99 | 5.99 | 2.04% | 241,682 |
| Oct 13, 2025 | 5.88 | 6.07 | 5.74 | 5.87 | 5.87 | 3.89% | 255,043 |
| Oct 10, 2025 | 5.67 | 5.82 | 5.36 | 5.65 | 5.65 | -0.53% | 248,272 |
| Oct 9, 2025 | 5.84 | 5.84 | 5.54 | 5.68 | 5.68 | -2.41% | 157,751 |
| Oct 8, 2025 | 5.81 | 5.97 | 5.73 | 5.82 | 5.82 | 2.28% | 129,569 |
| Oct 7, 2025 | 5.61 | 5.90 | 5.52 | 5.69 | 5.69 | 1.43% | 172,315 |
| Oct 6, 2025 | 5.53 | 5.78 | 5.49 | 5.61 | 5.61 | 3.12% | 111,757 |
| Oct 3, 2025 | 5.64 | 5.64 | 5.29 | 5.44 | 5.44 | -2.86% | 188,512 |
| Oct 2, 2025 | 5.80 | 5.82 | 5.44 | 5.60 | 5.60 | -2.27% | 120,385 |
| Oct 1, 2025 | 5.45 | 5.78 | 5.35 | 5.73 | 5.73 | 4.56% | 262,281 |
| Sep 30, 2025 | 5.30 | 5.71 | 5.19 | 5.48 | 5.48 | 3.40% | 317,681 |
| Sep 29, 2025 | 5.40 | 5.52 | 5.24 | 5.30 | 5.30 | -0.75% | 516,686 |
| Sep 26, 2025 | 5.40 | 5.52 | 5.26 | 5.34 | 5.34 | -0.56% | 100,236 |
| Sep 25, 2025 | 5.42 | 5.54 | 5.20 | 5.37 | 5.37 | -1.10% | 119,669 |
| Sep 24, 2025 | 5.46 | 5.82 | 5.35 | 5.43 | 5.43 | -0.73% | 140,853 |
| Sep 23, 2025 | 5.34 | 5.60 | 5.30 | 5.47 | 5.47 | 2.63% | 295,302 |
| Sep 22, 2025 | 5.23 | 5.33 | 5.11 | 5.33 | 5.33 | 2.11% | 204,586 |
| Sep 19, 2025 | 5.14 | 5.38 | 5.14 | 5.22 | 5.22 | 1.95% | 254,263 |
| Sep 18, 2025 | 5.10 | 5.32 | 5.06 | 5.12 | 5.12 | 1.19% | 123,080 |
| Sep 17, 2025 | 4.85 | 5.23 | 4.82 | 5.06 | 5.06 | 2.64% | 255,112 |
| Sep 16, 2025 | 4.90 | 4.99 | 4.87 | 4.93 | 4.93 | 0.82% | 122,716 |
| Sep 15, 2025 | 4.64 | 5.00 | 4.64 | 4.89 | 4.89 | 6.07% | 205,620 |
| Sep 12, 2025 | 4.66 | 4.73 | 4.59 | 4.61 | 4.61 | -1.07% | 63,940 |
| Sep 11, 2025 | 4.48 | 4.69 | 4.36 | 4.66 | 4.66 | 3.56% | 74,357 |
| Sep 10, 2025 | 4.51 | 4.54 | 4.44 | 4.50 | 4.50 | -0.22% | 75,179 |
| Sep 9, 2025 | 4.55 | 4.62 | 4.48 | 4.51 | 4.51 | -1.74% | 65,251 |