Lifezone Metals Limited LZM
4.22 USD -0.07 (-1.63%)
Regular-session close
4.22 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
4.03 Day range 4.26
3.01 52-week range 5.96
- YTD
- -1.17%
- 1 year
- +6.03%
LZM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.29 | 4.26 | 4.03 | 4.22 | -0.07 | -1.63% | 391,146 |
| Nov 12, 2026 | 4.29 | 4.43 | 4.19 | 4.29 | -0.20 | -4.45% | 609,700 |
| Nov 11, 2026 | 4.56 | 4.56 | 4.32 | 4.49 | -0.02 | -0.44% | 837,100 |
| Nov 10, 2026 | 4.24 | 4.54 | 4.20 | 4.51 | +0.09 | +2.04% | 549,000 |
| Nov 9, 2026 | 4.26 | 4.56 | 4.18 | 4.42 | +0.22 | +5.24% | 826,900 |
| Nov 6, 2026 | 3.86 | 4.41 | 3.81 | 4.20 | +0.21 | +5.26% | 745,500 |
| Nov 5, 2026 | 3.97 | 4.04 | 3.60 | 3.99 | +0.05 | +1.27% | 671,700 |
| Nov 4, 2026 | 3.97 | 4.17 | 3.89 | 3.94 | +0.13 | +3.41% | 642,600 |
| Nov 3, 2026 | 3.86 | 4.08 | 3.68 | 3.81 | -0.06 | -1.55% | 330,300 |
| Nov 2, 2026 | 3.69 | 4.01 | 3.69 | 3.87 | +0.05 | +1.31% | 528,100 |
| Oct 30, 2026 | 3.50 | 3.86 | 3.42 | 3.82 | +0.19 | +5.23% | 735,500 |
| Oct 29, 2026 | 3.41 | 3.87 | 3.41 | 3.63 | +0.05 | +1.40% | 367,300 |
| Oct 28, 2026 | 3.40 | 3.62 | 3.30 | 3.58 | +0.18 | +5.29% | 530,200 |
| Oct 27, 2026 | 3.33 | 3.47 | 3.28 | 3.40 | +0.04 | +1.19% | 445,100 |
| Oct 26, 2026 | 3.46 | 3.46 | 3.24 | 3.36 | -0.11 | -3.17% | 946,400 |
| Oct 23, 2026 | 3.05 | 3.51 | 2.95 | 3.47 | +0.40 | +13.03% | 1,138,600 |
| Oct 22, 2026 | 3.13 | 3.16 | 3.05 | 3.07 | -0.16 | -4.95% | 431,100 |
| Oct 21, 2026 | 3.23 | 3.29 | 3.15 | 3.23 | +0.05 | +1.57% | 258,200 |
| Oct 20, 2026 | 3.05 | 3.24 | 2.98 | 3.18 | +0.12 | +3.92% | 454,500 |
| Oct 19, 2026 | 3.07 | 3.10 | 2.96 | 3.06 | 0.00 | 0.00% | 489,800 |
| Oct 16, 2026 | 3.32 | 3.35 | 3.05 | 3.06 | -0.26 | -7.83% | 698,900 |
| Oct 15, 2026 | 3.20 | 3.36 | 3.20 | 3.32 | +0.09 | +2.79% | 396,800 |
| Oct 14, 2026 | 3.35 | 3.42 | 3.22 | 3.23 | -0.28 | -7.98% | 552,900 |
| Oct 13, 2026 | 3.38 | 3.53 | 3.37 | 3.51 | +0.13 | +3.85% | 480,300 |
| Oct 12, 2026 | 3.35 | 3.51 | 3.33 | 3.38 | -0.02 | -0.59% | 548,300 |
| Oct 9, 2026 | 3.34 | 3.42 | 3.22 | 3.40 | +0.07 | +2.10% | 1,313,800 |
| Oct 8, 2026 | 3.66 | 3.67 | 3.21 | 3.33 | -0.41 | -10.96% | 1,745,600 |
| Oct 7, 2026 | 3.75 | 3.75 | 3.64 | 3.74 | -0.10 | -2.60% | 332,800 |
| Oct 6, 2026 | 3.84 | 3.87 | 3.77 | 3.84 | +0.01 | +0.26% | 185,000 |
| Oct 5, 2026 | 3.86 | 3.86 | 3.69 | 3.83 | -0.02 | -0.52% | 439,900 |
| Oct 2, 2026 | 3.81 | 3.88 | 3.77 | 3.85 | +0.10 | +2.67% | 401,400 |
| Oct 1, 2026 | 3.72 | 3.82 | 3.65 | 3.75 | -0.01 | -0.27% | 356,600 |
| Sep 30, 2026 | 3.91 | 3.95 | 3.72 | 3.76 | -0.10 | -2.59% | 306,000 |
| Sep 29, 2026 | 3.92 | 3.97 | 3.78 | 3.86 | +0.01 | +0.26% | 697,400 |
| Sep 28, 2026 | 3.90 | 4.00 | 3.84 | 3.85 | -0.14 | -3.51% | 285,900 |
| Sep 25, 2026 | 3.90 | 4.07 | 3.88 | 3.99 | +0.10 | +2.57% | 383,600 |
| Sep 24, 2026 | 3.87 | 3.90 | 3.77 | 3.89 | -0.07 | -1.77% | 307,400 |
| Sep 23, 2026 | 4.03 | 4.03 | 3.81 | 3.96 | -0.15 | -3.65% | 214,300 |
| Sep 22, 2026 | 3.96 | 4.11 | 3.93 | 4.11 | +0.18 | +4.58% | 202,500 |
| Sep 21, 2026 | 3.89 | 4.04 | 3.87 | 3.93 | +0.06 | +1.55% | 264,100 |
| Sep 18, 2026 | 3.90 | 3.92 | 3.79 | 3.87 | +0.02 | +0.52% | 415,200 |
| Sep 17, 2026 | 3.75 | 3.88 | 3.73 | 3.85 | +0.19 | +5.19% | 230,100 |
| Sep 16, 2026 | 3.80 | 3.81 | 3.58 | 3.66 | -0.07 | -1.88% | 340,600 |
| Sep 15, 2026 | 3.85 | 3.87 | 3.63 | 3.73 | -0.05 | -1.32% | 479,800 |
| Sep 14, 2026 | 3.80 | 3.86 | 3.73 | 3.78 | -0.15 | -3.82% | 314,700 |
| Sep 11, 2026 | 4.06 | 4.06 | 3.83 | 3.93 | -0.12 | -2.96% | 368,300 |
| Sep 10, 2026 | 4.00 | 4.07 | 3.81 | 4.05 | +0.01 | +0.25% | 395,400 |
| Sep 9, 2026 | 4.18 | 4.31 | 4.01 | 4.04 | -0.12 | -2.88% | 243,700 |
| Sep 8, 2026 | 4.26 | 4.35 | 4.15 | 4.16 | -0.09 | -2.12% | 248,500 |
| Sep 4, 2026 | 4.19 | 4.29 | 4.17 | 4.25 | +0.01 | +0.24% | 150,600 |
| Sep 3, 2026 | 4.39 | 4.39 | 4.15 | 4.24 | -0.04 | -0.93% | 176,300 |
| Sep 2, 2026 | 4.27 | 4.47 | 4.22 | 4.28 | 0.00 | 0.00% | 255,300 |
| Sep 1, 2026 | 4.47 | 4.51 | 4.19 | 4.28 | -0.35 | -7.56% | 346,100 |
| Aug 31, 2026 | 4.30 | 4.66 | 4.29 | 4.63 | +0.29 | +6.68% | 412,600 |
| Aug 28, 2026 | 4.43 | 4.59 | 4.29 | 4.34 | -0.06 | -1.36% | 625,800 |
| Aug 27, 2026 | 4.39 | 4.53 | 4.31 | 4.40 | -0.03 | -0.68% | 216,400 |
| Aug 26, 2026 | 4.58 | 4.70 | 4.34 | 4.43 | -0.18 | -3.90% | 424,100 |
| Aug 25, 2026 | 4.25 | 4.61 | 4.24 | 4.61 | +0.31 | +7.21% | 454,700 |
| Aug 24, 2026 | 4.37 | 4.54 | 4.20 | 4.30 | -0.06 | -1.38% | 476,500 |
| Aug 21, 2026 | 4.25 | 4.37 | 4.15 | 4.36 | +0.30 | +7.39% | 561,300 |
| Aug 20, 2026 | 3.99 | 4.07 | 3.83 | 4.06 | +0.01 | +0.25% | 412,800 |
| Aug 19, 2026 | 3.99 | 4.07 | 3.92 | 4.05 | +0.17 | +4.38% | 269,000 |
| Aug 18, 2026 | 3.88 | 3.94 | 3.77 | 3.88 | -0.12 | -3.00% | 328,900 |
| Aug 17, 2026 | 3.95 | 4.07 | 3.91 | 4.00 | +0.04 | +1.01% | 172,200 |
| Aug 14, 2026 | 3.84 | 4.05 | 3.81 | 3.96 | +0.17 | +4.49% | 410,300 |
65 days, newest first. Daily bars as drawn on the LZM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.