Lifezone Metals Limited Ordinary Shares (LZM)
4.6000
+0.4000 (9.52%)
NYSE · Last Trade: Sep 6th, 11:49 AM EDT
Historical Prices For Lifezone Metals Limited Ordinary Shares (LZM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 4.25 | 4.68 | 4.15 | 4.60 | 260,540 | 4.60 |
| 9/04/2025 | 4.20 | 4.22 | 4.10 | 4.20 | 115,900 | 4.20 |
| 9/03/2025 | 4.24 | 4.25 | 4.09 | 4.20 | 87,154 | 4.20 |
| 9/02/2025 | 4.45 | 4.45 | 4.11 | 4.25 | 65,112 | 4.25 |
| 8/29/2025 | 4.40 | 4.55 | 4.31 | 4.48 | 156,245 | 4.48 |
| 8/28/2025 | 4.55 | 4.55 | 4.31 | 4.36 | 111,647 | 4.36 |
| 8/27/2025 | 4.72 | 4.74 | 4.53 | 4.55 | 42,441 | 4.55 |
| 8/26/2025 | 4.61 | 4.74 | 4.61 | 4.70 | 47,107 | 4.70 |
| 8/25/2025 | 4.68 | 4.81 | 4.68 | 4.73 | 121,675 | 4.73 |
| 8/22/2025 | 4.44 | 4.71 | 4.44 | 4.69 | 104,215 | 4.69 |
| 8/21/2025 | 4.33 | 4.46 | 4.25 | 4.42 | 35,279 | 4.42 |
| 8/20/2025 | 4.30 | 4.35 | 4.21 | 4.35 | 45,211 | 4.35 |
| 8/19/2025 | 4.53 | 4.54 | 4.21 | 4.34 | 54,588 | 4.34 |
| 8/18/2025 | 4.57 | 4.64 | 4.42 | 4.50 | 87,477 | 4.50 |
| 8/15/2025 | 4.51 | 4.58 | 4.46 | 4.55 | 106,254 | 4.55 |
| 8/14/2025 | 4.45 | 4.60 | 4.38 | 4.57 | 76,880 | 4.57 |
| 8/13/2025 | 4.70 | 4.70 | 4.52 | 4.56 | 62,489 | 4.56 |
| 8/12/2025 | 4.57 | 4.70 | 4.52 | 4.65 | 82,265 | 4.65 |
| 8/11/2025 | 4.40 | 4.62 | 4.37 | 4.57 | 128,737 | 4.57 |
| 8/08/2025 | 4.04 | 4.37 | 4.04 | 4.32 | 117,272 | 4.32 |
| 8/07/2025 | 4.12 | 4.12 | 3.90 | 4.02 | 120,741 | 4.02 |
| 8/06/2025 | 3.97 | 4.13 | 3.93 | 4.04 | 86,137 | 4.04 |
| 8/05/2025 | 4.06 | 4.18 | 3.99 | 4.01 | 60,575 | 4.01 |
| 8/04/2025 | 4.22 | 4.32 | 3.99 | 4.04 | 133,678 | 4.04 |
| 8/01/2025 | 4.27 | 4.39 | 4.17 | 4.19 | 249,465 | 4.19 |
| 7/31/2025 | 4.32 | 4.48 | 4.25 | 4.41 | 129,360 | 4.41 |
| 7/30/2025 | 4.58 | 4.65 | 4.21 | 4.39 | 75,780 | 4.39 |
| 7/29/2025 | 4.72 | 4.72 | 4.47 | 4.55 | 59,392 | 4.55 |
| 7/28/2025 | 4.87 | 4.89 | 4.64 | 4.67 | 70,599 | 4.67 |
| 7/25/2025 | 4.82 | 4.83 | 4.44 | 4.80 | 76,562 | 4.80 |
| 7/24/2025 | 4.94 | 4.94 | 4.76 | 4.81 | 67,021 | 4.81 |
| 7/23/2025 | 5.00 | 5.00 | 4.79 | 4.90 | 89,201 | 4.90 |
| 7/22/2025 | 4.43 | 4.94 | 4.40 | 4.91 | 120,767 | 4.91 |
| 7/21/2025 | 4.25 | 4.48 | 4.09 | 4.43 | 126,438 | 4.43 |
| 7/18/2025 | 4.41 | 4.46 | 4.09 | 4.23 | 153,531 | 4.23 |
| 7/17/2025 | 4.33 | 4.50 | 4.20 | 4.47 | 196,965 | 4.47 |
| 7/16/2025 | 4.16 | 4.35 | 4.08 | 4.28 | 71,115 | 4.28 |
| 7/15/2025 | 4.23 | 4.23 | 3.90 | 4.13 | 87,705 | 4.13 |
| 7/14/2025 | 4.28 | 4.28 | 4.14 | 4.21 | 37,570 | 4.21 |
| 7/11/2025 | 4.40 | 4.40 | 4.18 | 4.29 | 75,431 | 4.29 |
| 7/10/2025 | 4.43 | 4.49 | 4.37 | 4.41 | 68,530 | 4.41 |
| 7/09/2025 | 4.50 | 4.50 | 4.29 | 4.39 | 84,643 | 4.39 |
| 7/08/2025 | 4.48 | 4.68 | 4.41 | 4.51 | 393,747 | 4.51 |
| 7/07/2025 | 4.63 | 4.72 | 4.42 | 4.47 | 100,852 | 4.47 |
| 7/03/2025 | 4.56 | 4.67 | 4.37 | 4.67 | 52,300 | 4.67 |
| 7/02/2025 | 4.25 | 4.50 | 4.09 | 4.48 | 66,648 | 4.48 |
| 7/01/2025 | 4.10 | 4.26 | 4.03 | 4.20 | 65,980 | 4.20 |
| 6/30/2025 | 4.26 | 4.28 | 4.06 | 4.12 | 114,106 | 4.12 |
| 6/27/2025 | 4.31 | 4.35 | 4.16 | 4.22 | 1,466,108 | 4.22 |
| 6/26/2025 | 4.21 | 4.37 | 4.04 | 4.31 | 86,330 | 4.31 |
| 6/25/2025 | 4.73 | 4.73 | 4.21 | 4.24 | 237,118 | 4.24 |
| 6/24/2025 | 4.38 | 4.81 | 4.31 | 4.78 | 88,700 | 4.78 |
| 6/23/2025 | 4.28 | 4.40 | 4.07 | 4.40 | 78,750 | 4.40 |
| 6/20/2025 | 4.19 | 4.38 | 4.13 | 4.26 | 167,137 | 4.26 |
| 6/18/2025 | 4.06 | 4.19 | 4.01 | 4.15 | 54,630 | 4.15 |
| 6/17/2025 | 4.24 | 4.40 | 4.09 | 4.09 | 49,155 | 4.09 |
| 6/16/2025 | 4.00 | 4.40 | 3.98 | 4.36 | 103,006 | 4.36 |
| 6/13/2025 | 4.00 | 4.00 | 3.80 | 3.97 | 138,616 | 3.97 |
| 6/12/2025 | 4.21 | 4.29 | 4.04 | 4.14 | 59,170 | 4.14 |
| 6/11/2025 | 4.50 | 4.50 | 4.13 | 4.29 | 133,415 | 4.29 |
| 6/10/2025 | 4.61 | 4.61 | 4.51 | 4.57 | 49,673 | 4.57 |
| 6/09/2025 | 4.52 | 4.60 | 4.47 | 4.54 | 79,457 | 4.54 |
| 6/06/2025 | 4.30 | 4.57 | 4.27 | 4.47 | 144,234 | 4.47 |