Lifezone Metals Limited (LZM)
NYSE: LZM · Real-Time Price · USD
3.165
+0.055 (1.77%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Lifezone Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.11 | 3.18 | 3.05 | 3.17 | 3.17 | 1.93% | 522,715 |
| Apr 16, 2025 | 2.97 | 3.15 | 2.97 | 3.11 | 3.11 | 4.71% | 410,448 |
| Apr 15, 2025 | 3.08 | 3.10 | 2.90 | 2.97 | 2.97 | -4.50% | 147,004 |
| Apr 14, 2025 | 3.19 | 3.29 | 3.08 | 3.11 | 3.11 | -0.96% | 147,264 |
| Apr 11, 2025 | 3.14 | 3.20 | 3.07 | 3.14 | 3.14 | 0.64% | 91,029 |
| Apr 10, 2025 | 3.34 | 3.36 | 3.10 | 3.12 | 3.12 | -11.36% | 143,455 |
| Apr 9, 2025 | 3.23 | 3.59 | 3.15 | 3.52 | 3.52 | 9.66% | 187,164 |
| Apr 8, 2025 | 3.49 | 3.51 | 3.18 | 3.21 | 3.21 | -6.69% | 185,128 |
| Apr 7, 2025 | 3.48 | 3.72 | 3.33 | 3.44 | 3.44 | -4.71% | 201,996 |
| Apr 4, 2025 | 3.44 | 3.63 | 3.41 | 3.61 | 3.61 | 0.28% | 120,454 |
| Apr 3, 2025 | 3.58 | 3.63 | 3.42 | 3.60 | 3.60 | -5.51% | 114,302 |
| Apr 2, 2025 | 3.95 | 3.98 | 3.75 | 3.81 | 3.81 | -4.03% | 82,621 |
| Apr 1, 2025 | 4.10 | 4.34 | 3.90 | 3.97 | 3.97 | -5.02% | 203,650 |
| Mar 31, 2025 | 4.35 | 4.42 | 4.18 | 4.18 | 4.18 | -6.28% | 131,523 |
| 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 |