Lifezone Metals Limited Ordinary Shares (LZM)
3.1700
+0.0600 (1.93%)
NYSE · Last Trade: Apr 20th, 1:02 PM EDT
Historical Prices For Lifezone Metals Limited Ordinary Shares (LZM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 3.11 | 3.18 | 3.05 | 3.17 | 522,715 | 3.17 |
| 4/16/2025 | 2.97 | 3.15 | 2.97 | 3.11 | 410,448 | 3.11 |
| 4/15/2025 | 3.08 | 3.10 | 2.90 | 2.97 | 147,004 | 2.97 |
| 4/14/2025 | 3.19 | 3.29 | 3.08 | 3.11 | 147,264 | 3.11 |
| 4/11/2025 | 3.14 | 3.20 | 3.07 | 3.14 | 91,029 | 3.14 |
| 4/10/2025 | 3.34 | 3.35 | 3.10 | 3.12 | 143,455 | 3.12 |
| 4/09/2025 | 3.23 | 3.58 | 3.15 | 3.52 | 187,164 | 3.52 |
| 4/08/2025 | 3.49 | 3.51 | 3.18 | 3.21 | 185,128 | 3.21 |
| 4/07/2025 | 3.48 | 3.65 | 3.33 | 3.44 | 201,996 | 3.44 |
| 4/04/2025 | 3.44 | 3.57 | 3.41 | 3.61 | 120,454 | 3.61 |
| 4/03/2025 | 3.58 | 3.63 | 3.42 | 3.60 | 114,302 | 3.60 |
| 4/02/2025 | 3.95 | 3.98 | 3.75 | 3.81 | 82,621 | 3.81 |
| 4/01/2025 | 4.10 | 4.34 | 3.90 | 3.97 | 203,650 | 3.97 |
| 3/31/2025 | 4.35 | 4.42 | 4.18 | 4.18 | 131,523 | 4.18 |
| 3/28/2025 | 4.49 | 4.59 | 4.43 | 4.46 | 460,784 | 4.46 |
| 3/27/2025 | 4.53 | 4.65 | 4.45 | 4.53 | 129,253 | 4.53 |
| 3/26/2025 | 4.52 | 4.63 | 4.50 | 4.50 | 111,282 | 4.50 |
| 3/25/2025 | 4.71 | 4.74 | 4.46 | 4.56 | 81,970 | 4.56 |
| 3/24/2025 | 4.51 | 4.77 | 4.45 | 4.71 | 107,593 | 4.71 |
| 3/21/2025 | 4.43 | 4.43 | 4.23 | 4.37 | 195,800 | 4.37 |
| 3/20/2025 | 4.60 | 4.60 | 4.44 | 4.50 | 61,311 | 4.50 |
| 3/19/2025 | 4.65 | 4.66 | 4.48 | 4.59 | 35,571 | 4.59 |
| 3/18/2025 | 4.65 | 4.84 | 4.52 | 4.71 | 117,736 | 4.71 |
| 3/17/2025 | 4.53 | 4.69 | 4.40 | 4.63 | 99,909 | 4.63 |
| 3/14/2025 | 4.48 | 4.53 | 4.26 | 4.53 | 122,024 | 4.53 |
| 3/13/2025 | 4.60 | 4.61 | 4.32 | 4.48 | 100,166 | 4.48 |
| 3/12/2025 | 4.70 | 4.77 | 4.58 | 4.60 | 47,781 | 4.60 |
| 3/11/2025 | 4.51 | 4.69 | 4.45 | 4.65 | 112,477 | 4.65 |
| 3/10/2025 | 4.49 | 4.49 | 4.38 | 4.45 | 77,468 | 4.45 |
| 3/07/2025 | 4.53 | 4.53 | 4.20 | 4.50 | 78,666 | 4.50 |
| 3/06/2025 | 4.73 | 4.82 | 4.50 | 4.55 | 84,340 | 4.55 |
| 3/05/2025 | 4.95 | 4.98 | 4.78 | 4.83 | 138,288 | 4.83 |
| 3/04/2025 | 5.01 | 5.05 | 4.74 | 4.91 | 134,330 | 4.91 |
| 3/03/2025 | 5.40 | 5.40 | 4.95 | 5.04 | 201,457 | 5.04 |
| 2/28/2025 | 5.32 | 5.46 | 5.22 | 5.38 | 170,278 | 5.38 |
| 2/27/2025 | 5.35 | 5.40 | 5.25 | 5.34 | 129,036 | 5.34 |
| 2/26/2025 | 5.19 | 5.45 | 5.19 | 5.38 | 85,339 | 5.38 |
| 2/25/2025 | 5.31 | 5.35 | 5.14 | 5.19 | 75,961 | 5.19 |
| 2/24/2025 | 5.44 | 5.49 | 5.28 | 5.28 | 64,504 | 5.28 |
| 2/21/2025 | 5.78 | 5.81 | 5.35 | 5.40 | 87,836 | 5.40 |
| 2/20/2025 | 5.66 | 5.82 | 5.60 | 5.69 | 46,197 | 5.69 |
| 2/19/2025 | 5.84 | 5.84 | 5.70 | 5.71 | 51,165 | 5.71 |
| 2/18/2025 | 5.87 | 5.90 | 5.71 | 5.88 | 69,167 | 5.88 |
| 2/14/2025 | 5.99 | 6.13 | 5.70 | 5.93 | 74,705 | 5.93 |
| 2/13/2025 | 5.85 | 6.01 | 5.67 | 6.00 | 63,085 | 6.00 |
| 2/12/2025 | 6.01 | 6.12 | 5.62 | 5.76 | 264,728 | 5.76 |
| 2/11/2025 | 5.79 | 6.18 | 5.75 | 6.05 | 98,116 | 6.05 |
| 2/10/2025 | 6.00 | 6.10 | 5.86 | 5.87 | 63,387 | 5.87 |
| 2/07/2025 | 6.15 | 6.23 | 6.04 | 6.11 | 53,615 | 6.11 |
| 2/06/2025 | 6.15 | 6.28 | 6.08 | 6.14 | 41,093 | 6.14 |
| 2/05/2025 | 5.89 | 6.20 | 5.89 | 6.17 | 53,704 | 6.17 |
| 2/04/2025 | 5.79 | 5.84 | 5.76 | 5.83 | 79,163 | 5.83 |
| 2/03/2025 | 5.73 | 5.90 | 5.72 | 5.78 | 57,395 | 5.78 |
| 1/31/2025 | 6.01 | 6.01 | 5.73 | 5.85 | 110,436 | 5.85 |
| 1/30/2025 | 6.16 | 6.22 | 5.82 | 5.99 | 71,232 | 5.99 |
| 1/29/2025 | 6.18 | 6.21 | 6.03 | 6.08 | 34,619 | 6.08 |
| 1/28/2025 | 6.25 | 6.34 | 6.10 | 6.20 | 58,710 | 6.20 |
| 1/27/2025 | 6.28 | 6.35 | 6.11 | 6.28 | 76,965 | 6.28 |
| 1/24/2025 | 6.44 | 6.52 | 6.33 | 6.34 | 41,062 | 6.34 |
| 1/23/2025 | 6.35 | 6.47 | 6.33 | 6.43 | 69,480 | 6.43 |
| 1/22/2025 | 6.59 | 6.59 | 6.40 | 6.42 | 64,149 | 6.42 |
| 1/21/2025 | 6.61 | 6.80 | 6.47 | 6.57 | 43,771 | 6.57 |