Skip to main content
Lifezone Metals Limited (LZM)
NYSE: LZM · Real-Time Price · USD
6.57
+0.03 (0.46%)
Jan 21, 2025, 4:00 PM EST - Market closed

Lifezone Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20256.616.806.476.576.570.46%43,821
Jan 17, 20256.736.736.526.546.54-1.36%36,680
Jan 16, 20256.736.906.636.636.63-0.90%67,632
Jan 15, 20256.726.846.656.696.691.98%46,603
Jan 14, 20256.766.766.526.566.56-0.61%71,280
Jan 13, 20256.536.626.386.606.600.30%52,049
Jan 10, 20256.546.756.476.586.58-1.94%117,170
Jan 8, 20256.826.826.486.716.71-2.19%101,454
Jan 7, 20256.917.056.836.866.86-1.15%62,387
Jan 6, 20256.997.236.926.946.94-1.28%61,419
Jan 3, 20256.997.066.867.037.030.72%74,901
Jan 2, 20257.117.256.986.986.980.43%203,924
Dec 31, 20247.007.106.926.956.95-0.57%71,978
Dec 30, 20246.917.106.826.996.990.58%102,493
Dec 27, 20246.956.996.806.956.95-0.57%50,767
Dec 26, 20246.767.016.726.996.992.34%40,452
Dec 24, 20246.596.886.506.836.834.59%361,651
Dec 23, 20246.636.696.486.536.53-0.46%49,822
Dec 20, 20246.616.806.546.566.56-2.53%132,400
Dec 19, 20246.796.836.506.736.730.30%410,403
Dec 18, 20246.987.136.676.716.71-4.42%97,940
Dec 17, 20247.017.126.937.027.02-1.68%74,950
Dec 16, 20247.257.297.107.147.14-1.24%60,555
Dec 13, 20246.907.256.847.237.234.48%66,256
Dec 12, 20246.967.116.826.926.92-1.98%76,808
Dec 11, 20246.927.206.897.067.062.92%177,655
Dec 10, 20246.946.956.676.866.860.44%99,953
Dec 9, 20246.787.076.786.836.832.25%91,404
Dec 6, 20246.626.696.386.686.680.91%75,639
Dec 5, 20247.007.036.386.626.62-3.64%278,788
Dec 4, 20247.037.106.746.876.87-1.43%61,120
Dec 3, 20246.857.006.776.976.970.43%71,876
Dec 2, 20247.187.186.586.946.94-2.25%95,372
Nov 29, 20246.957.256.947.107.102.16%60,526
Nov 27, 20246.857.026.756.956.953.12%82,303
Nov 26, 20247.007.026.736.746.74-3.16%56,112
Nov 25, 20246.847.106.836.966.961.90%85,142
Nov 22, 20246.936.936.766.836.83-0.44%56,737
Nov 21, 20246.736.996.486.866.861.93%109,252
Nov 20, 20247.007.006.646.736.73-3.03%30,496
Nov 19, 20246.426.946.306.946.948.10%102,179
Nov 18, 20246.396.476.276.426.420.78%68,703
Nov 15, 20246.816.816.286.376.37-5.35%104,171
Nov 14, 20246.916.936.496.736.73-3.03%92,260
Nov 13, 20246.827.056.586.946.942.36%148,779
Nov 12, 20246.936.936.366.786.78-3.42%98,656
Nov 11, 20247.067.066.647.027.02-0.14%69,559
Nov 8, 20246.967.056.887.037.030.72%84,834
Nov 7, 20247.067.106.896.986.98-0.71%73,531
Nov 6, 20247.177.176.777.037.034.46%221,936
Nov 5, 20246.607.006.526.736.733.38%100,737
Nov 4, 20246.456.566.356.516.510.77%73,362
Nov 1, 20246.546.596.316.466.460.62%60,326
Oct 31, 20246.536.536.286.426.42-0.16%64,512
Oct 30, 20246.306.606.296.436.431.74%66,545
Oct 29, 20246.326.476.256.326.320.64%53,075
Oct 28, 20246.176.346.116.286.282.78%30,156
Oct 25, 20246.196.496.096.116.110.16%67,995
Oct 24, 20246.156.155.866.106.100.49%70,122
Oct 23, 20246.226.255.876.076.07-4.86%108,013
Oct 22, 20246.206.486.006.386.382.74%90,120
Oct 21, 20246.306.385.806.216.21-0.96%117,690
Oct 18, 20246.206.296.116.276.27-0.32%68,804
Oct 17, 20246.546.546.186.296.29-2.48%57,343
Oct 16, 20246.716.716.346.456.45-1.98%114,466
Oct 15, 20246.506.716.436.586.581.08%43,789
Oct 14, 20246.506.546.396.516.51-42,205
Oct 11, 20246.026.756.026.516.515.51%98,619
Oct 10, 20246.246.306.156.176.17-3.14%116,206
Oct 9, 20246.456.506.056.376.37-2.45%139,992
Oct 8, 20246.796.806.516.536.53-4.25%66,650
Oct 7, 20246.886.946.786.826.82-1.73%40,851
Oct 4, 20246.947.026.756.946.944.36%131,711
Oct 3, 20246.576.696.456.656.65-0.89%57,069
Oct 2, 20246.766.796.576.716.710.30%55,677
Oct 1, 20246.927.006.426.696.69-4.43%197,427
Sep 30, 20247.007.006.847.007.00-0.43%92,148
Sep 27, 20247.007.196.917.037.032.03%270,708
Sep 26, 20246.717.006.716.896.894.71%105,025
Sep 25, 20246.536.696.396.586.581.54%94,989
Sep 24, 20246.726.876.436.486.48-1.67%126,056
Sep 23, 20246.686.806.576.596.590.46%94,127
Sep 20, 20246.766.766.506.566.56-4.93%306,378
Sep 19, 20246.776.916.676.906.905.99%102,779
Sep 18, 20246.486.676.336.516.510.15%62,610
Sep 17, 20246.556.896.476.506.501.09%89,107
Sep 16, 20246.486.596.306.436.43-98,431
Sep 13, 20246.256.686.246.436.434.05%164,702
Sep 12, 20245.976.275.916.186.182.49%108,815
Sep 11, 20245.866.205.696.036.032.20%111,006
Sep 10, 20245.766.035.605.905.902.43%111,089
Sep 9, 20245.695.865.685.765.761.23%62,392
Sep 6, 20245.755.775.485.695.69-2.07%124,167
Sep 5, 20246.076.145.755.815.81-2.35%106,600
Sep 4, 20246.236.245.845.955.95-3.25%95,399
Sep 3, 20246.056.175.806.156.15-0.16%96,172
Aug 30, 20246.096.235.936.166.16-243,740
Aug 29, 20246.166.366.076.166.161.82%127,886
Aug 28, 20246.256.445.886.056.05-3.51%88,954
Aug 27, 20246.226.436.046.276.270.48%92,772