Lifezone Metals Limited (LZM)
NYSE: LZM · Real-Time Price · USD
3.830
-0.020 (-0.52%)
Oct 5, 2026, 4:00 PM EDT - Market closed
Lifezone Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 3.86 | 3.86 | 3.69 | 3.83 | 3.83 | -0.52% | 397,486 |
| Oct 2, 2026 | 3.81 | 3.88 | 3.77 | 3.85 | 3.85 | 2.67% | 380,233 |
| Oct 1, 2026 | 3.72 | 3.82 | 3.65 | 3.75 | 3.75 | -0.27% | 356,629 |
| Sep 30, 2026 | 3.91 | 3.95 | 3.72 | 3.76 | 3.76 | -2.59% | 306,031 |
| Sep 29, 2026 | 3.92 | 3.98 | 3.78 | 3.86 | 3.86 | 0.26% | 697,214 |
| Sep 28, 2026 | 3.90 | 4.00 | 3.84 | 3.85 | 3.85 | -3.51% | 285,896 |
| Sep 25, 2026 | 3.90 | 4.07 | 3.88 | 3.99 | 3.99 | 2.57% | 372,956 |
| Sep 24, 2026 | 3.87 | 3.90 | 3.77 | 3.89 | 3.89 | -1.77% | 307,358 |
| Sep 23, 2026 | 4.03 | 4.03 | 3.81 | 3.96 | 3.96 | -3.65% | 214,316 |
| Sep 22, 2026 | 3.96 | 4.11 | 3.93 | 4.11 | 4.11 | 4.58% | 202,437 |
| Sep 21, 2026 | 3.89 | 4.04 | 3.87 | 3.93 | 3.93 | 1.55% | 264,114 |
| Sep 18, 2026 | 3.90 | 3.92 | 3.79 | 3.87 | 3.87 | 0.52% | 415,220 |
| Sep 17, 2026 | 3.75 | 3.88 | 3.73 | 3.85 | 3.85 | 5.19% | 229,808 |
| Sep 16, 2026 | 3.80 | 3.81 | 3.58 | 3.66 | 3.66 | -1.88% | 340,628 |
| Sep 15, 2026 | 3.85 | 3.87 | 3.64 | 3.73 | 3.73 | -1.32% | 479,827 |
| Sep 14, 2026 | 3.80 | 3.86 | 3.73 | 3.78 | 3.78 | -3.82% | 314,668 |
| Sep 11, 2026 | 4.06 | 4.06 | 3.83 | 3.93 | 3.93 | -2.96% | 367,144 |
| Sep 10, 2026 | 4.00 | 4.07 | 3.81 | 4.05 | 4.05 | 0.25% | 395,368 |
| Sep 9, 2026 | 4.18 | 4.31 | 4.01 | 4.04 | 4.04 | -2.88% | 243,718 |
| Sep 8, 2026 | 4.26 | 4.35 | 4.15 | 4.16 | 4.16 | -2.12% | 248,194 |
| Sep 4, 2026 | 4.19 | 4.29 | 4.17 | 4.25 | 4.25 | 0.24% | 150,575 |
| Sep 3, 2026 | 4.39 | 4.39 | 4.15 | 4.24 | 4.24 | -0.93% | 176,287 |
| Sep 2, 2026 | 4.27 | 4.47 | 4.22 | 4.28 | 4.28 | - | 255,271 |
| Sep 1, 2026 | 4.47 | 4.51 | 4.19 | 4.28 | 4.28 | -7.56% | 346,183 |
| Aug 31, 2026 | 4.30 | 4.66 | 4.29 | 4.63 | 4.63 | 6.68% | 412,580 |
| Aug 28, 2026 | 4.43 | 4.59 | 4.29 | 4.34 | 4.34 | -1.36% | 625,832 |
| Aug 27, 2026 | 4.39 | 4.53 | 4.31 | 4.40 | 4.40 | -0.68% | 216,426 |
| Aug 26, 2026 | 4.58 | 4.70 | 4.35 | 4.43 | 4.43 | -3.90% | 424,066 |
| Aug 25, 2026 | 4.25 | 4.61 | 4.25 | 4.61 | 4.61 | 7.21% | 454,698 |
| Aug 24, 2026 | 4.37 | 4.54 | 4.20 | 4.30 | 4.30 | -1.38% | 476,490 |
| Aug 21, 2026 | 4.25 | 4.37 | 4.15 | 4.36 | 4.36 | 7.39% | 561,331 |
| Aug 20, 2026 | 3.99 | 4.07 | 3.83 | 4.06 | 4.06 | 0.25% | 412,796 |
| Aug 19, 2026 | 3.99 | 4.08 | 3.92 | 4.05 | 4.05 | 4.38% | 268,951 |
| Aug 18, 2026 | 3.88 | 3.94 | 3.77 | 3.88 | 3.88 | -3.00% | 328,932 |
| Aug 17, 2026 | 3.95 | 4.07 | 3.92 | 4.00 | 4.00 | 1.01% | 172,215 |
| Aug 14, 2026 | 3.84 | 4.05 | 3.81 | 3.96 | 3.96 | 4.49% | 410,446 |
| Aug 13, 2026 | 3.86 | 3.95 | 3.78 | 3.79 | 3.79 | -3.32% | 326,006 |
| Aug 12, 2026 | 4.19 | 4.19 | 3.89 | 3.92 | 3.92 | -5.31% | 225,474 |
| Aug 11, 2026 | 4.09 | 4.16 | 3.98 | 4.14 | 4.14 | 2.22% | 303,693 |
| Aug 10, 2026 | 4.07 | 4.16 | 3.89 | 4.05 | 4.05 | -1.70% | 421,577 |
| Aug 7, 2026 | 3.80 | 4.22 | 3.77 | 4.12 | 4.12 | 4.57% | 828,694 |
| Aug 6, 2026 | 3.89 | 4.00 | 3.86 | 3.94 | 3.94 | -0.25% | 406,030 |
| Aug 5, 2026 | 3.82 | 4.01 | 3.77 | 3.95 | 3.95 | 5.61% | 558,942 |
| Aug 4, 2026 | 3.59 | 3.82 | 3.57 | 3.74 | 3.74 | 6.25% | 359,895 |
| Aug 3, 2026 | 3.39 | 3.55 | 3.32 | 3.52 | 3.52 | 3.83% | 362,993 |
| Jul 31, 2026 | 3.28 | 3.47 | 3.21 | 3.39 | 3.39 | 2.73% | 640,613 |
| Jul 30, 2026 | 3.12 | 3.32 | 3.12 | 3.30 | 3.30 | 9.63% | 396,972 |
| 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% | 300,610 |
| Jul 27, 2026 | 3.24 | 3.32 | 3.17 | 3.31 | 3.31 | 3.76% | 257,391 |