Lifezone Metals Limited (LZM)
NYSE: LZM · Real-Time Price · USD
3.950
0.00 (0.00%)
Aug 6, 2026, 12:37 PM EDT - Market open
Lifezone Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 3.82 | 4.01 | 3.77 | 3.95 | 3.95 | 5.61% | 558,881 |
| Aug 4, 2026 | 3.59 | 3.82 | 3.57 | 3.74 | 3.74 | 6.25% | 359,842 |
| Aug 3, 2026 | 3.39 | 3.55 | 3.32 | 3.52 | 3.52 | 3.83% | 362,708 |
| Jul 31, 2026 | 3.28 | 3.47 | 3.21 | 3.39 | 3.39 | 2.73% | 640,512 |
| Jul 30, 2026 | 3.12 | 3.32 | 3.12 | 3.30 | 3.30 | 9.63% | 395,772 |
| Jul 29, 2026 | 3.10 | 3.20 | 3.00 | 3.01 | 3.01 | -5.64% | 470,144 |
| Jul 28, 2026 | 3.25 | 3.25 | 3.11 | 3.19 | 3.19 | -3.63% | 300,609 |
| Jul 27, 2026 | 3.24 | 3.32 | 3.17 | 3.31 | 3.31 | 3.76% | 257,391 |
| Jul 24, 2026 | 3.29 | 3.29 | 3.13 | 3.19 | 3.19 | -3.04% | 326,841 |
| Jul 23, 2026 | 3.18 | 3.39 | 3.18 | 3.29 | 3.29 | -0.30% | 477,323 |
| Jul 22, 2026 | 3.22 | 3.39 | 3.21 | 3.30 | 3.30 | 2.17% | 408,137 |
| Jul 21, 2026 | 3.12 | 3.25 | 3.09 | 3.23 | 3.23 | 5.90% | 314,730 |
| Jul 20, 2026 | 3.17 | 3.19 | 3.02 | 3.05 | 3.05 | -3.79% | 554,521 |
| Jul 17, 2026 | 3.15 | 3.22 | 3.08 | 3.17 | 3.17 | -2.76% | 639,501 |
| Jul 16, 2026 | 3.40 | 3.45 | 3.22 | 3.26 | 3.26 | -5.51% | 402,923 |
| Jul 15, 2026 | 3.55 | 3.62 | 3.34 | 3.45 | 3.45 | -2.82% | 301,122 |
| Jul 14, 2026 | 3.43 | 3.58 | 3.43 | 3.55 | 3.55 | 6.61% | 358,448 |
| Jul 13, 2026 | 3.47 | 3.52 | 3.33 | 3.33 | 3.33 | -5.40% | 590,211 |
| Jul 10, 2026 | 3.67 | 3.68 | 3.46 | 3.52 | 3.52 | -3.83% | 555,381 |
| Jul 9, 2026 | 3.58 | 3.79 | 3.55 | 3.66 | 3.66 | 1.39% | 483,297 |
| Jul 8, 2026 | 3.46 | 3.64 | 3.42 | 3.61 | 3.61 | 1.98% | 693,303 |
| Jul 7, 2026 | 3.80 | 3.81 | 3.54 | 3.54 | 3.54 | -8.29% | 715,196 |
| Jul 6, 2026 | 3.76 | 3.93 | 3.75 | 3.86 | 3.86 | 3.49% | 482,701 |
| Jul 2, 2026 | 3.82 | 4.06 | 3.70 | 3.73 | 3.73 | -0.53% | 348,061 |
| Jul 1, 2026 | 3.88 | 3.98 | 3.75 | 3.75 | 3.75 | -3.35% | 413,305 |
| Jun 30, 2026 | 3.81 | 3.96 | 3.76 | 3.88 | 3.88 | 2.37% | 382,251 |
| Jun 29, 2026 | 3.95 | 4.00 | 3.70 | 3.79 | 3.79 | -4.29% | 818,230 |
| Jun 26, 2026 | 3.95 | 4.10 | 3.82 | 3.96 | 3.96 | -2.22% | 1,876,257 |
| Jun 25, 2026 | 4.05 | 4.30 | 3.96 | 4.05 | 4.05 | 0.50% | 531,488 |
| Jun 24, 2026 | 4.11 | 4.16 | 3.97 | 4.03 | 4.03 | -5.18% | 551,370 |
| Jun 23, 2026 | 4.06 | 4.33 | 3.95 | 4.25 | 4.25 | - | 601,098 |
| Jun 22, 2026 | 4.73 | 4.84 | 4.24 | 4.25 | 4.25 | -12.37% | 439,283 |
| Jun 18, 2026 | 4.52 | 4.86 | 4.50 | 4.85 | 4.85 | 7.30% | 1,001,259 |
| Jun 17, 2026 | 4.35 | 4.67 | 4.31 | 4.52 | 4.52 | 3.91% | 765,817 |
| Jun 16, 2026 | 4.08 | 4.53 | 4.07 | 4.35 | 4.35 | 6.88% | 1,228,049 |
| Jun 15, 2026 | 4.17 | 4.25 | 4.00 | 4.07 | 4.07 | 3.56% | 594,789 |
| Jun 12, 2026 | 4.08 | 4.20 | 3.80 | 3.93 | 3.93 | -0.25% | 1,372,695 |
| Jun 11, 2026 | 3.87 | 4.14 | 3.76 | 3.94 | 3.94 | 6.49% | 1,299,898 |
| Jun 10, 2026 | 3.95 | 4.07 | 3.69 | 3.70 | 3.70 | -6.80% | 645,070 |
| Jun 9, 2026 | 4.42 | 4.52 | 3.88 | 3.97 | 3.97 | -8.10% | 629,903 |
| Jun 8, 2026 | 4.40 | 4.62 | 4.24 | 4.32 | 4.32 | 0.70% | 557,381 |
| Jun 5, 2026 | 5.02 | 5.02 | 4.25 | 4.29 | 4.29 | -15.72% | 837,491 |
| Jun 4, 2026 | 5.05 | 5.14 | 4.92 | 5.09 | 5.09 | -0.78% | 275,735 |
| Jun 3, 2026 | 5.73 | 5.73 | 5.10 | 5.13 | 5.13 | -12.46% | 452,801 |
| Jun 2, 2026 | 5.35 | 5.96 | 5.33 | 5.86 | 5.86 | 8.52% | 434,559 |
| Jun 1, 2026 | 5.18 | 5.44 | 5.13 | 5.40 | 5.40 | 2.86% | 435,925 |
| May 29, 2026 | 5.28 | 5.38 | 5.13 | 5.25 | 5.25 | -0.94% | 344,814 |
| May 28, 2026 | 5.08 | 5.43 | 5.03 | 5.30 | 5.30 | 3.92% | 430,865 |
| May 27, 2026 | 5.15 | 5.22 | 4.95 | 5.10 | 5.10 | -1.54% | 533,278 |
| May 26, 2026 | 5.20 | 5.24 | 5.02 | 5.18 | 5.18 | 1.77% | 412,263 |