Lifezone Metals Limited (LZM)
NYSE: LZM
· Real-Time Price · USD
4.59
0.03 (0.66%)
At close: Aug 14, 2025, 3:59 PM
4.84
5.45%
Pre-market: Aug 15, 2025, 04:13 AM EDT
LZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.45 | 4.60 | 4.39 | 4.57 | 4.57 | 0.22% | 76,725 |
| 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 |
| Aug 7, 2025 | 4.12 | 4.12 | 3.90 | 4.02 | 4.02 | -0.50% | 120,741 |
| Aug 6, 2025 | 3.97 | 4.14 | 3.93 | 4.04 | 4.04 | 0.75% | 86,137 |
| Aug 5, 2025 | 4.06 | 4.18 | 3.99 | 4.01 | 4.01 | -0.74% | 60,600 |
| Aug 4, 2025 | 4.22 | 4.32 | 3.99 | 4.04 | 4.04 | -3.58% | 133,700 |
| Aug 1, 2025 | 4.27 | 4.39 | 4.17 | 4.19 | 4.19 | -4.99% | 249,500 |
| Jul 31, 2025 | 4.32 | 4.48 | 4.25 | 4.41 | 4.41 | 0.46% | 129,400 |
| Jul 30, 2025 | 4.58 | 4.65 | 4.21 | 4.39 | 4.39 | -3.52% | 75,800 |
| Jul 29, 2025 | 4.72 | 4.72 | 4.47 | 4.55 | 4.55 | -2.57% | 59,400 |
| Jul 28, 2025 | 4.87 | 4.89 | 4.64 | 4.67 | 4.67 | -2.71% | 70,600 |
| Jul 25, 2025 | 4.82 | 4.83 | 4.44 | 4.80 | 4.80 | -0.21% | 76,600 |
| Jul 24, 2025 | 4.94 | 4.94 | 4.76 | 4.81 | 4.81 | -1.84% | 67,021 |
| Jul 23, 2025 | 5.00 | 5.00 | 4.79 | 4.90 | 4.90 | -0.20% | 89,201 |
| Jul 22, 2025 | 4.43 | 4.94 | 4.40 | 4.91 | 4.91 | 10.84% | 120,767 |
| Jul 21, 2025 | 4.25 | 4.48 | 4.09 | 4.43 | 4.43 | 4.73% | 126,444 |
| Jul 18, 2025 | 4.41 | 4.46 | 4.09 | 4.23 | 4.23 | -5.37% | 153,531 |