Lifezone Metals Limited Ordinary Shares (LZM)
4.5100
+0.0400 (0.89%)
NYSE · Last Trade: Mar 11th, 9:57 AM EDT
Historical Prices For Lifezone Metals Limited Ordinary Shares (LZM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/10/2026 | 4.21 | 4.55 | 4.21 | 4.47 | 334,884 | 4.47 |
| 3/09/2026 | 4.22 | 4.25 | 4.00 | 4.23 | 238,511 | 4.23 |
| 3/06/2026 | 4.57 | 4.64 | 4.32 | 4.35 | 188,950 | 4.35 |
| 3/05/2026 | 4.35 | 4.62 | 4.30 | 4.60 | 287,756 | 4.60 |
| 3/04/2026 | 4.41 | 4.60 | 4.38 | 4.43 | 105,658 | 4.43 |
| 3/03/2026 | 4.56 | 4.69 | 4.34 | 4.36 | 326,290 | 4.36 |
| 3/02/2026 | 4.62 | 4.78 | 4.51 | 4.75 | 134,168 | 4.75 |
| 2/27/2026 | 4.44 | 4.75 | 4.44 | 4.65 | 162,775 | 4.65 |
| 2/26/2026 | 4.20 | 4.52 | 4.20 | 4.51 | 182,128 | 4.51 |
| 2/25/2026 | 4.23 | 4.32 | 4.20 | 4.20 | 228,036 | 4.20 |
| 2/24/2026 | 4.16 | 4.38 | 4.08 | 4.22 | 266,822 | 4.22 |
| 2/23/2026 | 4.18 | 4.33 | 4.12 | 4.19 | 216,619 | 4.19 |
| 2/20/2026 | 4.28 | 4.42 | 4.18 | 4.19 | 174,835 | 4.19 |
| 2/19/2026 | 4.30 | 4.37 | 4.23 | 4.28 | 83,531 | 4.28 |
| 2/18/2026 | 4.37 | 4.56 | 4.34 | 4.35 | 267,426 | 4.35 |
| 2/17/2026 | 4.32 | 4.48 | 4.22 | 4.33 | 179,171 | 4.33 |
| 2/13/2026 | 4.54 | 4.63 | 4.39 | 4.39 | 192,159 | 4.39 |
| 2/12/2026 | 4.82 | 4.83 | 4.50 | 4.53 | 270,021 | 4.53 |
| 2/11/2026 | 4.92 | 5.02 | 4.80 | 4.84 | 326,787 | 4.84 |
| 2/10/2026 | 4.99 | 5.02 | 4.77 | 4.79 | 158,846 | 4.79 |
| 2/09/2026 | 4.83 | 5.24 | 4.83 | 5.03 | 269,238 | 5.03 |
| 2/06/2026 | 4.84 | 4.93 | 4.81 | 4.85 | 118,092 | 4.85 |
| 2/05/2026 | 4.91 | 4.96 | 4.72 | 4.73 | 239,743 | 4.73 |
| 2/04/2026 | 5.39 | 5.39 | 4.94 | 5.07 | 282,378 | 5.07 |
| 2/03/2026 | 5.35 | 5.58 | 5.18 | 5.32 | 337,704 | 5.32 |
| 2/02/2026 | 5.24 | 5.49 | 5.20 | 5.29 | 144,806 | 5.29 |
| 1/30/2026 | 5.61 | 5.72 | 5.29 | 5.29 | 356,322 | 5.29 |
| 1/29/2026 | 5.80 | 5.94 | 5.55 | 5.88 | 424,255 | 5.88 |
| 1/28/2026 | 5.80 | 5.91 | 5.64 | 5.79 | 257,978 | 5.79 |
| 1/27/2026 | 5.74 | 5.98 | 5.50 | 5.76 | 258,946 | 5.76 |
| 1/26/2026 | 6.20 | 6.23 | 5.69 | 5.72 | 405,015 | 5.72 |
| 1/23/2026 | 5.82 | 6.06 | 5.82 | 5.96 | 437,075 | 5.96 |
| 1/22/2026 | 5.76 | 5.85 | 5.68 | 5.81 | 356,014 | 5.81 |
| 1/21/2026 | 5.78 | 5.94 | 5.70 | 5.72 | 323,385 | 5.72 |
| 1/20/2026 | 5.60 | 5.97 | 5.50 | 5.70 | 456,802 | 5.70 |
| 1/16/2026 | 5.65 | 5.69 | 5.50 | 5.64 | 279,229 | 5.64 |
| 1/15/2026 | 5.77 | 5.99 | 5.63 | 5.68 | 263,910 | 5.68 |
| 1/14/2026 | 5.51 | 5.88 | 5.32 | 5.84 | 215,071 | 5.84 |
| 1/13/2026 | 5.60 | 5.70 | 5.48 | 5.50 | 272,567 | 5.50 |
| 1/12/2026 | 5.15 | 5.74 | 5.15 | 5.51 | 311,558 | 5.51 |
| 1/09/2026 | 5.19 | 5.27 | 5.11 | 5.17 | 238,706 | 5.17 |
| 1/08/2026 | 4.92 | 5.11 | 4.78 | 5.11 | 286,680 | 5.11 |
| 1/07/2026 | 5.00 | 5.14 | 4.86 | 5.04 | 363,606 | 5.04 |
| 1/06/2026 | 4.77 | 5.08 | 4.75 | 5.02 | 231,994 | 5.02 |
| 1/05/2026 | 4.42 | 4.76 | 4.42 | 4.73 | 200,678 | 4.73 |
| 1/02/2026 | 4.32 | 4.41 | 4.26 | 4.38 | 221,382 | 4.38 |
| 12/31/2025 | 4.31 | 4.33 | 4.16 | 4.27 | 243,515 | 4.27 |
| 12/30/2025 | 4.33 | 4.40 | 4.22 | 4.30 | 1,293,757 | 4.30 |
| 12/29/2025 | 4.41 | 4.49 | 4.16 | 4.21 | 315,454 | 4.21 |
| 12/26/2025 | 4.40 | 4.47 | 4.31 | 4.45 | 202,956 | 4.45 |
| 12/24/2025 | 4.35 | 4.50 | 4.34 | 4.40 | 211,361 | 4.40 |
| 12/23/2025 | 4.14 | 4.49 | 4.05 | 4.31 | 367,003 | 4.31 |
| 12/22/2025 | 4.00 | 4.05 | 3.95 | 3.99 | 141,782 | 3.99 |
| 12/19/2025 | 3.78 | 4.04 | 3.78 | 3.96 | 174,600 | 3.96 |
| 12/18/2025 | 3.75 | 3.89 | 3.61 | 3.76 | 210,964 | 3.76 |
| 12/17/2025 | 3.88 | 4.02 | 3.67 | 3.70 | 196,018 | 3.70 |
| 12/16/2025 | 3.91 | 3.95 | 3.76 | 3.87 | 188,753 | 3.87 |
| 12/15/2025 | 4.05 | 4.10 | 3.86 | 3.91 | 141,296 | 3.91 |
| 12/12/2025 | 4.13 | 4.27 | 3.95 | 4.05 | 169,896 | 4.05 |
| 12/11/2025 | 3.87 | 4.17 | 3.63 | 4.07 | 237,112 | 4.07 |