Lifezone Metals Limited Ordinary Shares (LZM)
3.5100
-0.1500 (-4.10%)
NYSE· Last Trade: Jul 10th, 12:19 PM EDT
Historical Prices For Lifezone Metals Limited Ordinary Shares (LZM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/09/2026 | 3.58 | 3.79 | 3.55 | 3.66 | 483,308 | 3.66 |
| 7/08/2026 | 3.46 | 3.63 | 3.42 | 3.61 | 693,304 | 3.61 |
| 7/07/2026 | 3.80 | 3.81 | 3.54 | 3.54 | 716,776 | 3.54 |
| 7/06/2026 | 3.76 | 3.93 | 3.75 | 3.86 | 482,965 | 3.86 |
| 7/02/2026 | 3.82 | 4.06 | 3.70 | 3.73 | 348,061 | 3.73 |
| 7/01/2026 | 3.88 | 3.98 | 3.75 | 3.75 | 413,305 | 3.75 |
| 6/30/2026 | 3.81 | 3.96 | 3.76 | 3.88 | 382,652 | 3.88 |
| 6/29/2026 | 3.95 | 4.00 | 3.69 | 3.79 | 819,167 | 3.79 |
| 6/26/2026 | 3.95 | 4.10 | 3.82 | 3.96 | 1,963,679 | 3.96 |
| 6/25/2026 | 4.05 | 4.30 | 3.96 | 4.05 | 531,488 | 4.05 |
| 6/24/2026 | 4.11 | 4.16 | 3.97 | 4.03 | 554,627 | 4.03 |
| 6/23/2026 | 4.06 | 4.33 | 3.95 | 4.25 | 601,198 | 4.25 |
| 6/22/2026 | 4.73 | 4.84 | 4.24 | 4.25 | 442,919 | 4.25 |
| 6/18/2026 | 4.52 | 4.86 | 4.50 | 4.85 | 1,001,911 | 4.85 |
| 6/17/2026 | 4.35 | 4.67 | 4.31 | 4.52 | 766,941 | 4.52 |
| 6/16/2026 | 4.08 | 4.53 | 4.07 | 4.35 | 1,228,183 | 4.35 |
| 6/15/2026 | 4.17 | 4.25 | 4.00 | 4.07 | 595,803 | 4.07 |
| 6/12/2026 | 4.08 | 4.20 | 3.80 | 3.93 | 1,374,854 | 3.93 |
| 6/11/2026 | 3.87 | 4.14 | 3.76 | 3.94 | 1,304,331 | 3.94 |
| 6/10/2026 | 3.95 | 4.07 | 3.69 | 3.70 | 648,573 | 3.70 |
| 6/09/2026 | 4.42 | 4.52 | 3.88 | 3.97 | 631,205 | 3.97 |
| 6/08/2026 | 4.40 | 4.62 | 4.24 | 4.32 | 557,382 | 4.32 |
| 6/05/2026 | 5.02 | 5.02 | 4.25 | 4.29 | 840,686 | 4.29 |
| 6/04/2026 | 5.05 | 5.14 | 4.92 | 5.09 | 275,737 | 5.09 |
| 6/03/2026 | 5.73 | 5.73 | 5.10 | 5.13 | 454,318 | 5.13 |
| 6/02/2026 | 5.35 | 5.96 | 5.33 | 5.86 | 434,562 | 5.86 |
| 6/01/2026 | 5.18 | 5.44 | 5.13 | 5.40 | 435,927 | 5.40 |
| 5/29/2026 | 0.00 | 5.38 | 5.13 | 5.25 | 344,982 | 5.25 |
| 5/28/2026 | 5.08 | 5.43 | 5.03 | 5.30 | 431,138 | 5.30 |
| 5/27/2026 | 5.15 | 5.22 | 4.95 | 5.10 | 533,392 | 5.10 |
| 5/26/2026 | 5.20 | 5.24 | 5.02 | 5.18 | 420,351 | 5.18 |
| 5/22/2026 | 4.81 | 5.12 | 4.75 | 5.09 | 530,156 | 5.09 |
| 5/21/2026 | 4.53 | 4.74 | 4.49 | 4.68 | 594,354 | 4.68 |
| 5/20/2026 | 4.60 | 4.78 | 4.51 | 4.56 | 840,663 | 4.56 |
| 5/19/2026 | 4.65 | 4.65 | 4.38 | 4.41 | 634,805 | 4.41 |
| 5/18/2026 | 5.00 | 5.00 | 4.58 | 4.63 | 725,702 | 4.63 |
| 5/15/2026 | 4.91 | 5.13 | 4.85 | 4.89 | 516,556 | 4.89 |
| 5/14/2026 | 5.65 | 5.68 | 5.01 | 5.06 | 981,984 | 5.06 |
| 5/13/2026 | 5.83 | 5.86 | 5.46 | 5.63 | 547,903 | 5.63 |
| 5/12/2026 | 5.78 | 6.08 | 5.60 | 5.90 | 596,773 | 5.90 |
| 5/11/2026 | 5.86 | 5.99 | 5.50 | 5.87 | 660,743 | 5.87 |
| 5/08/2026 | 5.71 | 6.16 | 5.71 | 5.96 | 682,382 | 5.96 |
| 5/07/2026 | 5.73 | 6.03 | 5.63 | 5.63 | 865,105 | 5.63 |
| 5/06/2026 | 5.78 | 5.81 | 5.50 | 5.57 | 647,425 | 5.57 |
| 5/05/2026 | 5.66 | 5.76 | 5.42 | 5.51 | 612,397 | 5.51 |
| 5/04/2026 | 5.60 | 5.70 | 5.38 | 5.45 | 454,023 | 5.45 |
| 5/01/2026 | 5.46 | 5.78 | 5.27 | 5.67 | 572,118 | 5.67 |
| 4/30/2026 | 4.95 | 5.58 | 4.80 | 5.48 | 1,105,672 | 5.48 |
| 4/29/2026 | 4.82 | 4.85 | 4.72 | 4.84 | 452,925 | 4.84 |
| 4/28/2026 | 4.80 | 4.95 | 4.71 | 4.76 | 457,679 | 4.76 |
| 4/27/2026 | 5.05 | 5.05 | 4.83 | 4.94 | 731,957 | 4.94 |
| 4/24/2026 | 4.85 | 5.14 | 4.61 | 5.05 | 1,183,189 | 5.05 |
| 4/23/2026 | 5.05 | 5.06 | 4.50 | 4.64 | 2,158,865 | 4.64 |
| 4/22/2026 | 5.24 | 5.40 | 4.75 | 4.82 | 2,194,110 | 4.82 |
| 4/21/2026 | 5.81 | 5.94 | 5.48 | 5.48 | 977,430 | 5.48 |
| 4/20/2026 | 5.69 | 6.40 | 5.38 | 5.45 | 2,593,860 | 5.45 |
| 4/17/2026 | 5.30 | 5.33 | 4.67 | 5.18 | 3,808,533 | 5.18 |
| 4/16/2026 | 3.91 | 3.93 | 3.65 | 3.89 | 975,902 | 3.89 |
| 4/15/2026 | 3.80 | 3.94 | 3.71 | 3.89 | 417,100 | 3.89 |
| 4/14/2026 | 3.70 | 3.82 | 3.62 | 3.81 | 436,571 | 3.81 |
| 4/13/2026 | 3.77 | 3.96 | 3.65 | 3.66 | 418,885 | 3.66 |
| 4/10/2026 | 4.00 | 4.16 | 3.79 | 3.81 | 206,686 | 3.81 |