Lifezone Metals Limited (LZM)
NYSE: LZM · Real-Time Price · USD
4.460
-0.070 (-1.55%)
At close: Mar 28, 2025, 4:00 PM
4.547
+0.087 (1.94%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Lifezone Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.49 | 4.59 | 4.43 | 4.46 | 4.46 | -1.55% | 460,784 |
| Mar 27, 2025 | 4.53 | 4.65 | 4.45 | 4.53 | 4.53 | 0.67% | 129,253 |
| Mar 26, 2025 | 4.52 | 4.63 | 4.50 | 4.50 | 4.50 | -1.32% | 111,282 |
| Mar 25, 2025 | 4.71 | 4.74 | 4.47 | 4.56 | 4.56 | -3.18% | 81,970 |
| Mar 24, 2025 | 4.51 | 4.77 | 4.45 | 4.71 | 4.71 | 7.78% | 107,593 |
| Mar 21, 2025 | 4.43 | 4.43 | 4.23 | 4.37 | 4.37 | -2.89% | 195,800 |
| Mar 20, 2025 | 4.60 | 4.60 | 4.44 | 4.50 | 4.50 | -1.96% | 61,311 |
| Mar 19, 2025 | 4.65 | 4.66 | 4.48 | 4.59 | 4.59 | -2.55% | 35,571 |
| Mar 18, 2025 | 4.65 | 4.84 | 4.52 | 4.71 | 4.71 | 1.73% | 117,736 |
| Mar 17, 2025 | 4.53 | 4.69 | 4.40 | 4.63 | 4.63 | 2.21% | 99,909 |
| Mar 14, 2025 | 4.48 | 4.53 | 4.26 | 4.53 | 4.53 | 1.12% | 122,024 |
| Mar 13, 2025 | 4.60 | 4.61 | 4.32 | 4.48 | 4.48 | -2.61% | 100,166 |
| Mar 12, 2025 | 4.70 | 4.77 | 4.58 | 4.60 | 4.60 | -1.08% | 47,781 |
| Mar 11, 2025 | 4.51 | 4.69 | 4.45 | 4.65 | 4.65 | 4.49% | 112,477 |
| Mar 10, 2025 | 4.49 | 4.49 | 4.38 | 4.45 | 4.45 | -1.11% | 77,468 |
| Mar 7, 2025 | 4.53 | 4.53 | 4.20 | 4.50 | 4.50 | -1.10% | 78,666 |
| Mar 6, 2025 | 4.73 | 4.82 | 4.50 | 4.55 | 4.55 | -5.80% | 84,340 |
| Mar 5, 2025 | 4.95 | 4.98 | 4.78 | 4.83 | 4.83 | -1.63% | 138,288 |
| Mar 4, 2025 | 5.01 | 5.05 | 4.74 | 4.91 | 4.91 | -2.58% | 134,330 |
| Mar 3, 2025 | 5.40 | 5.40 | 4.95 | 5.04 | 5.04 | -6.32% | 201,457 |
| Feb 28, 2025 | 5.32 | 5.46 | 5.22 | 5.38 | 5.38 | 0.75% | 170,278 |
| Feb 27, 2025 | 5.35 | 5.40 | 5.25 | 5.34 | 5.34 | -0.74% | 129,036 |
| Feb 26, 2025 | 5.19 | 5.45 | 5.19 | 5.38 | 5.38 | 3.66% | 85,339 |
| Feb 25, 2025 | 5.31 | 5.35 | 5.14 | 5.19 | 5.19 | -1.70% | 75,961 |
| Feb 24, 2025 | 5.44 | 5.49 | 5.28 | 5.28 | 5.28 | -2.22% | 64,504 |
| Feb 21, 2025 | 5.78 | 5.81 | 5.35 | 5.40 | 5.40 | -5.10% | 87,836 |
| Feb 20, 2025 | 5.66 | 5.82 | 5.60 | 5.69 | 5.69 | -0.35% | 46,197 |
| Feb 19, 2025 | 5.84 | 5.84 | 5.70 | 5.71 | 5.71 | -2.89% | 51,167 |
| Feb 18, 2025 | 5.87 | 5.90 | 5.72 | 5.88 | 5.88 | -0.84% | 69,167 |
| Feb 14, 2025 | 5.99 | 6.13 | 5.70 | 5.93 | 5.93 | -1.17% | 74,705 |
| Feb 13, 2025 | 5.85 | 6.01 | 5.67 | 6.00 | 6.00 | 4.17% | 63,085 |
| Feb 12, 2025 | 6.01 | 6.12 | 5.62 | 5.76 | 5.76 | -4.79% | 264,728 |
| Feb 11, 2025 | 5.79 | 6.18 | 5.75 | 6.05 | 6.05 | 3.07% | 98,116 |
| Feb 10, 2025 | 6.00 | 6.10 | 5.86 | 5.87 | 5.87 | -3.93% | 63,387 |
| Feb 7, 2025 | 6.15 | 6.23 | 6.04 | 6.11 | 6.11 | -0.49% | 53,615 |
| Feb 6, 2025 | 6.15 | 6.28 | 6.08 | 6.14 | 6.14 | -0.49% | 41,093 |
| Feb 5, 2025 | 5.89 | 6.20 | 5.89 | 6.17 | 6.17 | 5.83% | 53,704 |
| Feb 4, 2025 | 5.79 | 5.84 | 5.76 | 5.83 | 5.83 | 0.87% | 79,163 |
| Feb 3, 2025 | 5.73 | 5.90 | 5.72 | 5.78 | 5.78 | -1.20% | 57,395 |
| Jan 31, 2025 | 6.01 | 6.01 | 5.73 | 5.85 | 5.85 | -2.34% | 110,436 |
| Jan 30, 2025 | 6.16 | 6.22 | 5.82 | 5.99 | 5.99 | -1.48% | 71,232 |
| Jan 29, 2025 | 6.18 | 6.22 | 6.03 | 6.08 | 6.08 | -1.94% | 34,619 |
| Jan 28, 2025 | 6.25 | 6.34 | 6.10 | 6.20 | 6.20 | -1.27% | 58,710 |
| Jan 27, 2025 | 6.28 | 6.35 | 6.11 | 6.28 | 6.28 | -0.95% | 76,965 |
| Jan 24, 2025 | 6.44 | 6.52 | 6.33 | 6.34 | 6.34 | -1.40% | 41,062 |
| Jan 23, 2025 | 6.35 | 6.47 | 6.33 | 6.43 | 6.43 | 0.16% | 69,480 |
| Jan 22, 2025 | 6.59 | 6.59 | 6.40 | 6.42 | 6.42 | -2.28% | 64,151 |
| Jan 21, 2025 | 6.61 | 6.80 | 6.47 | 6.57 | 6.57 | 0.46% | 43,821 |
| Jan 17, 2025 | 6.73 | 6.73 | 6.52 | 6.54 | 6.54 | -1.36% | 36,680 |
| Jan 16, 2025 | 6.73 | 6.90 | 6.63 | 6.63 | 6.63 | -0.90% | 67,632 |