Lifezone Metals Limited (LZM)
3.44
-0.37 (-9.71%)
Apr 03, 2025, 1:45 PM - Market open
Lifezone Metals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 3.95 | 3.98 | 3.75 | 3.80 | -0.17 | -4.28% | 64,743 |
| Apr 1, 2025 | 4.10 | 4.34 | 3.90 | 3.97 | -0.21 | -5.02% | 203,700 |
| Mar 31, 2025 | 4.35 | 4.42 | 4.18 | 4.18 | -0.28 | -6.28% | 131,523 |
| Mar 28, 2025 | 4.49 | 4.59 | 4.43 | 4.46 | -0.07 | -1.55% | 460,800 |
| Mar 27, 2025 | 4.53 | 4.65 | 4.45 | 4.53 | 0.03 | 0.67% | 129,300 |
| Mar 26, 2025 | 4.52 | 4.63 | 4.50 | 4.50 | -0.06 | -1.32% | 111,300 |
| Mar 25, 2025 | 4.71 | 4.74 | 4.47 | 4.56 | -0.15 | -3.18% | 82,000 |
| Mar 24, 2025 | 4.51 | 4.77 | 4.45 | 4.71 | 0.34 | 7.78% | 107,600 |
| Mar 21, 2025 | 4.43 | 4.43 | 4.23 | 4.37 | -0.13 | -2.89% | 195,800 |
| Mar 20, 2025 | 4.60 | 4.60 | 4.44 | 4.50 | -0.09 | -1.96% | 61,311 |
| Mar 19, 2025 | 4.65 | 4.66 | 4.48 | 4.59 | -0.12 | -2.55% | 35,600 |
| Mar 18, 2025 | 4.65 | 4.84 | 4.52 | 4.71 | 0.08 | 1.73% | 117,736 |
| Mar 17, 2025 | 4.53 | 4.69 | 4.40 | 4.63 | 0.10 | 2.21% | 99,909 |
| Mar 14, 2025 | 4.48 | 4.53 | 4.26 | 4.53 | 0.05 | 1.12% | 122,024 |
| Mar 13, 2025 | 4.60 | 4.61 | 4.32 | 4.48 | -0.12 | -2.61% | 100,200 |
| Mar 12, 2025 | 4.70 | 4.77 | 4.58 | 4.60 | -0.05 | -1.08% | 47,800 |
| Mar 11, 2025 | 4.51 | 4.69 | 4.45 | 4.65 | 0.20 | 4.49% | 112,500 |
| Mar 10, 2025 | 4.49 | 4.49 | 4.38 | 4.45 | -0.05 | -1.11% | 77,500 |
| Mar 7, 2025 | 4.53 | 4.53 | 4.20 | 4.50 | -0.05 | -1.10% | 78,700 |
| Mar 6, 2025 | 4.73 | 4.82 | 4.50 | 4.55 | -0.28 | -5.80% | 84,340 |
| Mar 5, 2025 | 4.95 | 4.98 | 4.78 | 4.83 | -0.08 | -1.63% | 138,300 |
| Mar 4, 2025 | 5.01 | 5.05 | 4.74 | 4.91 | -0.13 | -2.58% | 134,330 |
| Mar 3, 2025 | 5.40 | 5.40 | 4.95 | 5.04 | -0.34 | -6.32% | 201,500 |
| Feb 28, 2025 | 5.32 | 5.46 | 5.22 | 5.38 | 0.04 | 0.75% | 170,300 |
| Feb 27, 2025 | 5.35 | 5.40 | 5.25 | 5.34 | -0.04 | -0.74% | 129,036 |
| Feb 26, 2025 | 5.19 | 5.45 | 5.19 | 5.38 | 0.19 | 3.66% | 85,339 |
| Feb 25, 2025 | 5.31 | 5.35 | 5.14 | 5.19 | -0.09 | -1.70% | 76,000 |
| Feb 24, 2025 | 5.44 | 5.49 | 5.28 | 5.28 | -0.12 | -2.22% | 64,504 |
| Feb 21, 2025 | 5.78 | 5.81 | 5.35 | 5.40 | -0.29 | -5.10% | 87,836 |
| Feb 20, 2025 | 5.66 | 5.82 | 5.60 | 5.69 | -0.02 | -0.35% | 46,200 |
| Feb 19, 2025 | 5.84 | 5.84 | 5.70 | 5.71 | -0.17 | -2.89% | 51,200 |
| Feb 18, 2025 | 5.87 | 5.90 | 5.72 | 5.88 | -0.05 | -0.84% | 69,200 |
| Feb 14, 2025 | 5.99 | 6.13 | 5.70 | 5.93 | -0.07 | -1.17% | 74,705 |
| Feb 13, 2025 | 5.85 | 6.01 | 5.67 | 6.00 | 0.24 | 4.17% | 63,100 |
| Feb 12, 2025 | 6.01 | 6.12 | 5.62 | 5.76 | -0.29 | -4.79% | 264,728 |
| Feb 11, 2025 | 5.79 | 6.18 | 5.75 | 6.05 | 0.18 | 3.07% | 98,116 |
| Feb 10, 2025 | 6.00 | 6.10 | 5.86 | 5.87 | -0.24 | -3.93% | 63,400 |
| Feb 7, 2025 | 6.15 | 6.23 | 6.04 | 6.11 | -0.03 | -0.49% | 53,615 |
| Feb 6, 2025 | 6.15 | 6.28 | 6.08 | 6.14 | -0.03 | -0.49% | 41,100 |
| Feb 5, 2025 | 5.89 | 6.20 | 5.89 | 6.17 | 0.34 | 5.83% | 53,704 |
| Feb 4, 2025 | 5.79 | 5.84 | 5.76 | 5.83 | 0.05 | 0.87% | 79,200 |
| Feb 3, 2025 | 5.73 | 5.90 | 5.72 | 5.78 | -0.07 | -1.20% | 57,400 |
| Jan 31, 2025 | 6.01 | 6.01 | 5.73 | 5.85 | -0.14 | -2.34% | 110,436 |
| Jan 30, 2025 | 6.16 | 6.22 | 5.82 | 5.99 | -0.09 | -1.48% | 71,232 |
| Jan 29, 2025 | 6.18 | 6.22 | 6.03 | 6.08 | -0.12 | -1.94% | 34,619 |
| Jan 28, 2025 | 6.25 | 6.34 | 6.10 | 6.20 | -0.08 | -1.27% | 58,710 |
| Jan 27, 2025 | 6.28 | 6.35 | 6.11 | 6.28 | -0.06 | -0.95% | 77,000 |
| Jan 24, 2025 | 6.44 | 6.52 | 6.33 | 6.34 | -0.09 | -1.40% | 41,100 |
| Jan 23, 2025 | 6.35 | 6.47 | 6.33 | 6.43 | 0.01 | 0.16% | 69,500 |
| Jan 22, 2025 | 6.59 | 6.59 | 6.40 | 6.42 | -0.15 | -2.28% | 64,151 |