Skip to main content

Lifezone Metals Limited Ordinary Shares (NY: LZM )

4.480 -0.120 (-2.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 4.600 4.605 4.320 4.480 100,166 -0.12(-2.61%)
Mar 12, 2025 4.700 4.770 4.580 4.600 47,781 -0.05(-1.08%)
Mar 11, 2025 4.510 4.690 4.450 4.650 112,477 +0.20(+4.49%)
Mar 10, 2025 4.490 4.490 4.380 4.450 77,468 -0.05(-1.11%)
Mar 07, 2025 4.530 4.530 4.200 4.500 78,666 -0.05(-1.10%)
Mar 06, 2025 4.730 4.820 4.500 4.550 84,340 -0.28(-5.80%)
Mar 05, 2025 4.950 4.980 4.780 4.830 138,288 -0.08(-1.63%)
Mar 04, 2025 5.010 5.050 4.740 4.910 134,330 -0.13(-2.58%)
Mar 03, 2025 5.400 5.400 4.950 5.040 201,457 -0.34(-6.32%)
Feb 28, 2025 5.320 5.460 5.220 5.380 170,278 +0.04(+0.75%)
Feb 27, 2025 5.350 5.400 5.250 5.340 129,036 -0.04(-0.74%)
Feb 26, 2025 5.190 5.450 5.190 5.380 85,339 +0.19(+3.66%)
Feb 25, 2025 5.310 5.347 5.144 5.190 75,961 -0.09(-1.70%)
Feb 24, 2025 5.440 5.485 5.280 5.280 64,504 -0.12(-2.22%)
Feb 21, 2025 5.780 5.810 5.350 5.400 87,836 -0.29(-5.10%)
Feb 20, 2025 5.660 5.820 5.600 5.690 46,197 -0.02(-0.35%)
Feb 19, 2025 5.840 5.840 5.700 5.710 51,165 -0.17(-2.89%)
Feb 18, 2025 5.870 5.900 5.715 5.880 69,167 -0.05(-0.84%)
Feb 14, 2025 5.990 6.130 5.700 5.930 74,705 -0.07(-1.17%)
Feb 13, 2025 5.850 6.010 5.665 6.000 63,085 +0.24(+4.17%)
Feb 12, 2025 6.010 6.120 5.620 5.760 264,728 -0.29(-4.79%)
Feb 11, 2025 5.790 6.180 5.750 6.050 98,116 +0.18(+3.07%)
Feb 10, 2025 6.000 6.100 5.860 5.870 63,387 -0.24(-3.93%)
Feb 07, 2025 6.150 6.230 6.040 6.110 53,615 -0.03(-0.49%)
Feb 06, 2025 6.150 6.280 6.083 6.140 41,093 -0.03(-0.49%)
Feb 05, 2025 5.890 6.200 5.890 6.170 53,704 +0.34(+5.83%)
Feb 04, 2025 5.790 5.840 5.760 5.830 79,163 +0.05(+0.87%)
Feb 03, 2025 5.730 5.900 5.720 5.780 57,395 -0.07(-1.20%)
Jan 31, 2025 6.010 6.010 5.730 5.850 110,436 -0.14(-2.34%)
Jan 30, 2025 6.160 6.220 5.820 5.990 71,232 -0.09(-1.48%)
Jan 29, 2025 6.180 6.215 6.030 6.080 34,619 -0.12(-1.94%)
Jan 28, 2025 6.250 6.340 6.100 6.200 58,710 -0.08(-1.27%)
Jan 27, 2025 6.280 6.350 6.110 6.280 76,965 -0.06(-0.95%)
Jan 24, 2025 6.440 6.520 6.330 6.340 41,062 -0.09(-1.40%)
Jan 23, 2025 6.350 6.470 6.330 6.430 69,480 +0.01(+0.16%)
Jan 22, 2025 6.590 6.590 6.400 6.420 64,149 -0.15(-2.28%)
Jan 21, 2025 6.610 6.800 6.470 6.570 43,771 +0.03(+0.46%)
Jan 17, 2025 6.730 6.730 6.520 6.540 36,680 -0.09(-1.36%)
Jan 16, 2025 6.730 6.900 6.630 6.630 67,631 -0.06(-0.90%)
Jan 15, 2025 6.720 6.840 6.650 6.690 46,603 +0.13(+1.98%)
Jan 14, 2025 6.760 6.760 6.520 6.560 71,280 -0.04(-0.61%)
Jan 13, 2025 6.530 6.620 6.375 6.600 52,049 +0.02(+0.30%)
Jan 10, 2025 6.540 6.750 6.470 6.580 117,170 -0.13(-1.94%)
Jan 08, 2025 6.820 6.820 6.480 6.710 101,454 -0.15(-2.19%)
Jan 07, 2025 6.910 7.046 6.827 6.860 62,387 -0.08(-1.15%)
Jan 06, 2025 6.990 7.230 6.920 6.940 61,419 -0.09(-1.28%)
Jan 03, 2025 6.990 7.060 6.860 7.030 74,901 +0.05(+0.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.