Lifezone Metals Limited (LZM)
NYSE: LZM
· Real-Time Price · USD
5.31
-0.03 (-0.56%)
At close: Sep 29, 2025, 3:59 PM
5.30
-0.19%
After-hours: Sep 29, 2025, 06:21 PM EDT
LZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.40 | 5.52 | 5.26 | 5.34 | 5.34 | -0.56% | 100,236 |
| Sep 25, 2025 | 5.42 | 5.54 | 5.20 | 5.37 | 5.37 | -1.10% | 119,700 |
| Sep 24, 2025 | 5.46 | 5.82 | 5.35 | 5.43 | 5.43 | -0.73% | 140,900 |
| Sep 23, 2025 | 5.34 | 5.60 | 5.30 | 5.47 | 5.47 | 2.63% | 295,302 |
| Sep 22, 2025 | 5.23 | 5.33 | 5.11 | 5.33 | 5.33 | 2.11% | 204,600 |
| Sep 19, 2025 | 5.14 | 5.38 | 5.14 | 5.22 | 5.22 | 1.95% | 254,300 |
| Sep 18, 2025 | 5.10 | 5.32 | 5.06 | 5.12 | 5.12 | 1.19% | 123,100 |
| Sep 17, 2025 | 4.85 | 5.23 | 4.82 | 5.06 | 5.06 | 2.64% | 255,112 |
| Sep 16, 2025 | 4.90 | 4.99 | 4.87 | 4.93 | 4.93 | 0.82% | 122,716 |
| Sep 15, 2025 | 4.64 | 5.00 | 4.64 | 4.89 | 4.89 | 6.07% | 205,620 |
| Sep 12, 2025 | 4.66 | 4.73 | 4.59 | 4.61 | 4.61 | -1.07% | 63,940 |
| Sep 11, 2025 | 4.48 | 4.69 | 4.36 | 4.66 | 4.66 | 3.56% | 74,400 |
| Sep 10, 2025 | 4.51 | 4.54 | 4.44 | 4.50 | 4.50 | -0.22% | 75,200 |
| Sep 9, 2025 | 4.55 | 4.62 | 4.48 | 4.51 | 4.51 | -1.74% | 65,300 |
| Sep 8, 2025 | 4.70 | 4.75 | 4.57 | 4.59 | 4.59 | -0.22% | 153,806 |
| Sep 5, 2025 | 4.25 | 4.68 | 4.15 | 4.60 | 4.60 | 9.52% | 260,540 |
| Sep 4, 2025 | 4.20 | 4.22 | 4.10 | 4.20 | 4.20 | 0.00% | 115,900 |
| Sep 3, 2025 | 4.24 | 4.25 | 4.10 | 4.20 | 4.20 | -1.18% | 87,154 |
| Sep 2, 2025 | 4.45 | 4.45 | 4.11 | 4.25 | 4.25 | -5.13% | 65,112 |
| Aug 29, 2025 | 4.40 | 4.55 | 4.31 | 4.48 | 4.48 | 2.75% | 156,245 |