Lifezone Metals Limited (LZM)
NYSE: LZM · Real-Time Price · USD
4.840
+0.050 (1.04%)
Feb 11, 2026, 4:00 PM EST - Market closed
Lifezone Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.92 | 5.02 | 4.80 | 4.84 | 4.84 | 1.04% | 326,787 |
| Feb 10, 2026 | 4.99 | 5.02 | 4.77 | 4.79 | 4.79 | -4.77% | 158,844 |
| Feb 9, 2026 | 4.83 | 5.24 | 4.83 | 5.03 | 5.03 | 3.71% | 269,238 |
| Feb 6, 2026 | 4.84 | 4.93 | 4.81 | 4.85 | 4.85 | 2.54% | 118,086 |
| Feb 5, 2026 | 4.91 | 4.96 | 4.72 | 4.73 | 4.73 | -6.71% | 237,714 |
| Feb 4, 2026 | 5.39 | 5.39 | 4.94 | 5.07 | 5.07 | -4.70% | 282,378 |
| Feb 3, 2026 | 5.35 | 5.58 | 5.18 | 5.32 | 5.32 | 0.57% | 337,186 |
| Feb 2, 2026 | 5.24 | 5.49 | 5.20 | 5.29 | 5.29 | - | 144,751 |
| Jan 30, 2026 | 5.61 | 5.72 | 5.29 | 5.29 | 5.29 | -10.03% | 356,319 |
| Jan 29, 2026 | 5.80 | 5.94 | 5.55 | 5.88 | 5.88 | 1.55% | 424,505 |
| Jan 28, 2026 | 5.80 | 5.91 | 5.64 | 5.79 | 5.79 | 0.52% | 257,978 |
| Jan 27, 2026 | 5.74 | 5.98 | 5.50 | 5.76 | 5.76 | 0.70% | 258,946 |
| Jan 26, 2026 | 6.20 | 6.23 | 5.69 | 5.72 | 5.72 | -4.03% | 404,925 |
| Jan 23, 2026 | 5.82 | 6.06 | 5.82 | 5.96 | 5.96 | 2.58% | 435,893 |
| Jan 22, 2026 | 5.76 | 5.85 | 5.68 | 5.81 | 5.81 | 1.57% | 356,014 |
| Jan 21, 2026 | 5.78 | 5.94 | 5.70 | 5.72 | 5.72 | 0.35% | 323,355 |
| Jan 20, 2026 | 5.60 | 5.98 | 5.50 | 5.70 | 5.70 | 1.06% | 456,775 |
| Jan 16, 2026 | 5.65 | 5.69 | 5.50 | 5.64 | 5.64 | -0.70% | 277,836 |
| Jan 15, 2026 | 5.77 | 5.99 | 5.63 | 5.68 | 5.68 | -2.74% | 263,909 |
| Jan 14, 2026 | 5.51 | 5.88 | 5.32 | 5.84 | 5.84 | 6.18% | 215,071 |
| Jan 13, 2026 | 5.60 | 5.70 | 5.48 | 5.50 | 5.50 | -0.18% | 272,567 |
| Jan 12, 2026 | 5.15 | 5.74 | 5.15 | 5.51 | 5.51 | 6.58% | 311,558 |
| Jan 9, 2026 | 5.19 | 5.27 | 5.11 | 5.17 | 5.17 | 1.17% | 238,693 |
| Jan 8, 2026 | 4.92 | 5.11 | 4.78 | 5.11 | 5.11 | 1.39% | 282,667 |
| Jan 7, 2026 | 5.00 | 5.14 | 4.86 | 5.04 | 5.04 | 0.40% | 363,606 |
| Jan 6, 2026 | 4.77 | 5.08 | 4.75 | 5.02 | 5.02 | 6.13% | 231,944 |
| Jan 5, 2026 | 4.42 | 4.76 | 4.42 | 4.73 | 4.73 | 7.99% | 200,678 |
| Jan 2, 2026 | 4.32 | 4.41 | 4.26 | 4.38 | 4.38 | 2.58% | 214,282 |
| Dec 31, 2025 | 4.31 | 4.33 | 4.16 | 4.27 | 4.27 | -0.70% | 243,415 |
| Dec 30, 2025 | 4.33 | 4.40 | 4.22 | 4.30 | 4.30 | 2.14% | 1,293,622 |
| Dec 29, 2025 | 4.41 | 4.49 | 4.16 | 4.21 | 4.21 | -5.39% | 312,840 |
| Dec 26, 2025 | 4.40 | 4.47 | 4.31 | 4.45 | 4.45 | 1.14% | 194,518 |
| Dec 24, 2025 | 4.35 | 4.50 | 4.34 | 4.40 | 4.40 | 2.09% | 205,561 |
| Dec 23, 2025 | 4.14 | 4.49 | 4.05 | 4.31 | 4.31 | 8.02% | 361,746 |
| Dec 22, 2025 | 4.00 | 4.05 | 3.95 | 3.99 | 3.99 | 0.76% | 140,382 |
| Dec 19, 2025 | 3.78 | 4.04 | 3.78 | 3.96 | 3.96 | 5.32% | 171,499 |
| Dec 18, 2025 | 3.75 | 3.89 | 3.61 | 3.76 | 3.76 | 1.62% | 210,964 |
| Dec 17, 2025 | 3.88 | 4.02 | 3.67 | 3.70 | 3.70 | -4.39% | 196,018 |
| Dec 16, 2025 | 3.91 | 3.95 | 3.76 | 3.87 | 3.87 | -1.02% | 188,753 |
| Dec 15, 2025 | 4.05 | 4.10 | 3.86 | 3.91 | 3.91 | -3.46% | 141,296 |
| Dec 12, 2025 | 4.13 | 4.27 | 3.95 | 4.05 | 4.05 | -0.49% | 169,896 |
| Dec 11, 2025 | 3.87 | 4.17 | 3.63 | 4.07 | 4.07 | 11.20% | 237,655 |
| Dec 10, 2025 | 3.77 | 3.78 | 3.64 | 3.66 | 3.66 | -2.14% | 152,706 |
| Dec 9, 2025 | 3.80 | 3.87 | 3.69 | 3.74 | 3.74 | -1.32% | 131,493 |
| Dec 8, 2025 | 3.94 | 3.98 | 3.68 | 3.79 | 3.79 | -2.82% | 129,360 |
| Dec 5, 2025 | 3.94 | 4.00 | 3.85 | 3.90 | 3.90 | -1.76% | 109,869 |
| Dec 4, 2025 | 3.71 | 4.04 | 3.71 | 3.97 | 3.97 | 5.59% | 203,810 |
| Dec 3, 2025 | 3.74 | 3.81 | 3.64 | 3.76 | 3.76 | 2.17% | 145,264 |
| Dec 2, 2025 | 3.72 | 3.73 | 3.62 | 3.68 | 3.68 | -0.27% | 155,658 |
| Dec 1, 2025 | 3.85 | 3.97 | 3.67 | 3.69 | 3.69 | -5.63% | 201,685 |