Lifezone Metals Limited (LZM)
NYSE: LZM
· Real-Time Price · USD
4.66
0.46 (10.95%)
At close: Sep 05, 2025, 3:59 PM
4.60
-1.29%
After-hours: Sep 05, 2025, 05:29 PM EDT
LZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.25 | 4.68 | 4.15 | 4.60 | 4.60 | 9.52% | 260,538 |
| 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 |
| Aug 28, 2025 | 4.55 | 4.55 | 4.31 | 4.36 | 4.36 | -4.18% | 111,647 |
| Aug 27, 2025 | 4.72 | 4.74 | 4.53 | 4.55 | 4.55 | -3.19% | 42,441 |
| Aug 26, 2025 | 4.61 | 4.74 | 4.61 | 4.70 | 4.70 | -0.63% | 47,107 |
| Aug 25, 2025 | 4.68 | 4.81 | 4.68 | 4.73 | 4.73 | 0.85% | 121,700 |
| Aug 22, 2025 | 4.44 | 4.71 | 4.44 | 4.69 | 4.69 | 6.11% | 104,215 |
| Aug 21, 2025 | 4.33 | 4.46 | 4.25 | 4.42 | 4.42 | 1.61% | 35,300 |
| Aug 20, 2025 | 4.30 | 4.35 | 4.21 | 4.35 | 4.35 | 0.23% | 45,211 |
| Aug 19, 2025 | 4.53 | 4.54 | 4.21 | 4.34 | 4.34 | -3.56% | 54,600 |
| Aug 18, 2025 | 4.57 | 4.64 | 4.42 | 4.50 | 4.50 | -1.10% | 87,500 |
| Aug 15, 2025 | 4.51 | 4.59 | 4.46 | 4.55 | 4.55 | -0.44% | 106,300 |
| Aug 14, 2025 | 4.45 | 4.60 | 4.39 | 4.57 | 4.57 | 0.22% | 76,900 |
| Aug 13, 2025 | 4.70 | 4.70 | 4.52 | 4.56 | 4.56 | -1.94% | 62,500 |
| Aug 12, 2025 | 4.57 | 4.70 | 4.52 | 4.65 | 4.65 | 1.75% | 82,300 |
| Aug 11, 2025 | 4.40 | 4.62 | 4.37 | 4.57 | 4.57 | 5.79% | 128,737 |
| Aug 8, 2025 | 4.04 | 4.37 | 4.04 | 4.32 | 4.32 | 7.46% | 117,300 |