Lifezone Metals Limited (LZM)
NYSE: LZM · Real-Time Price · USD
4.960
-0.090 (-1.78%)
Apr 27, 2026, 3:13 PM EDT - Market open
Lifezone Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.05 | 5.05 | 4.84 | 4.88 | - | -3.37% | 474,510 |
| Apr 24, 2026 | 4.85 | 5.14 | 4.61 | 5.05 | 5.05 | 8.84% | 1,182,270 |
| Apr 23, 2026 | 5.05 | 5.06 | 4.50 | 4.64 | 4.64 | -3.73% | 2,155,242 |
| Apr 22, 2026 | 5.24 | 5.40 | 4.75 | 4.82 | 4.82 | -12.04% | 2,185,495 |
| Apr 21, 2026 | 5.81 | 5.94 | 5.48 | 5.48 | 5.48 | 0.55% | 976,493 |
| Apr 20, 2026 | 5.69 | 6.40 | 5.38 | 5.45 | 5.45 | 5.21% | 2,590,314 |
| Apr 17, 2026 | 5.30 | 5.33 | 4.67 | 5.18 | 5.18 | 33.16% | 3,797,114 |
| Apr 16, 2026 | 3.91 | 3.93 | 3.65 | 3.89 | 3.89 | - | 974,909 |
| Apr 15, 2026 | 3.80 | 3.94 | 3.71 | 3.89 | 3.89 | 2.10% | 417,100 |
| Apr 14, 2026 | 3.70 | 3.82 | 3.62 | 3.81 | 3.81 | 4.10% | 436,571 |
| Apr 13, 2026 | 3.77 | 3.96 | 3.65 | 3.66 | 3.66 | -3.94% | 418,885 |
| Apr 10, 2026 | 4.00 | 4.16 | 3.79 | 3.81 | 3.81 | -4.75% | 206,675 |
| Apr 9, 2026 | 4.00 | 4.18 | 3.97 | 4.00 | 4.00 | -1.48% | 262,439 |
| Apr 8, 2026 | 4.04 | 4.16 | 3.94 | 4.06 | 4.06 | 7.41% | 265,083 |
| Apr 7, 2026 | 3.82 | 3.90 | 3.69 | 3.78 | 3.78 | -1.05% | 197,288 |
| Apr 6, 2026 | 4.12 | 4.17 | 3.72 | 3.82 | 3.82 | 3.52% | 500,491 |
| Apr 2, 2026 | 3.42 | 3.73 | 3.42 | 3.69 | 3.69 | 3.65% | 302,461 |
| Apr 1, 2026 | 3.43 | 3.63 | 3.43 | 3.56 | 3.56 | 5.95% | 232,341 |
| Mar 31, 2026 | 3.28 | 3.40 | 3.12 | 3.36 | 3.36 | 5.00% | 566,950 |
| Mar 30, 2026 | 3.24 | 3.30 | 3.07 | 3.20 | 3.20 | 0.31% | 671,678 |
| Mar 27, 2026 | 3.38 | 3.40 | 3.17 | 3.19 | 3.19 | -6.73% | 272,565 |
| Mar 26, 2026 | 3.22 | 3.50 | 3.22 | 3.42 | 3.42 | 5.56% | 409,598 |
| Mar 25, 2026 | 3.30 | 3.45 | 3.09 | 3.24 | 3.24 | 1.25% | 298,686 |
| Mar 24, 2026 | 3.20 | 3.31 | 3.13 | 3.20 | 3.20 | -1.54% | 345,076 |
| Mar 23, 2026 | 3.33 | 3.40 | 3.23 | 3.25 | 3.25 | -0.61% | 368,081 |
| Mar 20, 2026 | 3.52 | 3.55 | 3.13 | 3.27 | 3.27 | -8.91% | 750,781 |
| Mar 19, 2026 | 3.76 | 3.82 | 3.57 | 3.59 | 3.59 | -7.71% | 368,907 |
| Mar 18, 2026 | 4.04 | 4.06 | 3.86 | 3.89 | 3.89 | -4.66% | 271,706 |
| Mar 17, 2026 | 4.23 | 4.34 | 4.08 | 4.08 | 4.08 | -3.55% | 165,126 |
| Mar 16, 2026 | 4.33 | 4.38 | 4.15 | 4.23 | 4.23 | -1.17% | 246,353 |
| Mar 13, 2026 | 4.43 | 4.43 | 4.18 | 4.28 | 4.28 | -2.51% | 186,431 |
| Mar 12, 2026 | 4.33 | 4.49 | 4.29 | 4.39 | 4.39 | -1.35% | 150,180 |
| Mar 11, 2026 | 4.54 | 4.62 | 4.41 | 4.45 | 4.45 | -0.45% | 192,935 |
| Mar 10, 2026 | 4.21 | 4.55 | 4.21 | 4.47 | 4.47 | 5.67% | 328,357 |
| Mar 9, 2026 | 4.22 | 4.25 | 4.00 | 4.23 | 4.23 | -2.76% | 238,511 |
| Mar 6, 2026 | 4.57 | 4.65 | 4.32 | 4.35 | 4.35 | -5.43% | 188,950 |
| Mar 5, 2026 | 4.35 | 4.62 | 4.30 | 4.60 | 4.60 | 3.84% | 287,755 |
| Mar 4, 2026 | 4.41 | 4.60 | 4.38 | 4.43 | 4.43 | 1.61% | 105,657 |
| Mar 3, 2026 | 4.56 | 4.69 | 4.34 | 4.36 | 4.36 | -8.21% | 326,236 |
| Mar 2, 2026 | 4.62 | 4.78 | 4.51 | 4.75 | 4.75 | 2.15% | 134,168 |
| Feb 27, 2026 | 4.44 | 4.75 | 4.44 | 4.65 | 4.65 | 3.10% | 146,190 |
| Feb 26, 2026 | 4.20 | 4.52 | 4.20 | 4.51 | 4.51 | 7.38% | 182,127 |
| Feb 25, 2026 | 4.23 | 4.32 | 4.20 | 4.20 | 4.20 | -0.47% | 228,018 |
| Feb 24, 2026 | 4.16 | 4.38 | 4.08 | 4.22 | 4.22 | 0.72% | 265,613 |
| Feb 23, 2026 | 4.18 | 4.33 | 4.12 | 4.19 | 4.19 | - | 216,618 |
| Feb 20, 2026 | 4.28 | 4.42 | 4.18 | 4.19 | 4.19 | -2.10% | 174,835 |
| Feb 19, 2026 | 4.30 | 4.37 | 4.23 | 4.28 | 4.28 | -1.61% | 83,531 |
| Feb 18, 2026 | 4.37 | 4.56 | 4.34 | 4.35 | 4.35 | 0.46% | 267,426 |
| Feb 17, 2026 | 4.32 | 4.48 | 4.22 | 4.33 | 4.33 | -1.37% | 179,164 |
| Feb 13, 2026 | 4.54 | 4.63 | 4.39 | 4.39 | 4.39 | -3.09% | 192,159 |