Lifezone Metals Limited Ordinary Shares (LZM)
3.7959
-0.1041 (-2.67%)
NYSE · Last Trade: Dec 8th, 3:17 PM EST
Historical Prices For Lifezone Metals Limited Ordinary Shares (LZM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/05/2025 | 3.94 | 4.00 | 3.85 | 3.90 | 109,869 | 3.90 |
| 12/04/2025 | 3.71 | 4.04 | 3.71 | 3.97 | 203,810 | 3.97 |
| 12/03/2025 | 3.74 | 3.81 | 3.64 | 3.76 | 145,263 | 3.76 |
| 12/02/2025 | 3.72 | 3.73 | 3.62 | 3.68 | 155,658 | 3.68 |
| 12/01/2025 | 3.85 | 3.97 | 3.67 | 3.69 | 201,664 | 3.69 |
| 11/28/2025 | 3.82 | 3.92 | 3.71 | 3.91 | 79,439 | 3.91 |
| 11/26/2025 | 3.71 | 3.80 | 3.66 | 3.75 | 111,899 | 3.75 |
| 11/25/2025 | 3.80 | 3.89 | 3.66 | 3.75 | 187,243 | 3.75 |
| 11/24/2025 | 3.82 | 3.87 | 3.71 | 3.79 | 173,313 | 3.79 |
| 11/21/2025 | 3.61 | 3.86 | 3.60 | 3.81 | 170,888 | 3.81 |
| 11/20/2025 | 3.84 | 3.87 | 3.60 | 3.65 | 175,639 | 3.65 |
| 11/19/2025 | 3.90 | 3.96 | 3.77 | 3.78 | 107,058 | 3.78 |
| 11/18/2025 | 3.77 | 3.89 | 3.75 | 3.84 | 184,872 | 3.84 |
| 11/17/2025 | 3.81 | 4.00 | 3.81 | 3.84 | 104,237 | 3.84 |
| 11/14/2025 | 3.85 | 3.92 | 3.81 | 3.86 | 112,234 | 3.86 |
| 11/13/2025 | 3.92 | 3.99 | 3.77 | 3.98 | 212,924 | 3.98 |
| 11/12/2025 | 4.02 | 4.10 | 3.86 | 3.91 | 177,350 | 3.91 |
| 11/11/2025 | 4.29 | 4.31 | 3.95 | 4.02 | 300,975 | 4.02 |
| 11/10/2025 | 3.75 | 4.41 | 3.65 | 4.20 | 331,261 | 4.20 |
| 11/07/2025 | 3.87 | 3.87 | 3.57 | 3.82 | 194,161 | 3.82 |
| 11/06/2025 | 4.01 | 4.04 | 3.77 | 3.79 | 183,865 | 3.79 |
| 11/05/2025 | 4.13 | 4.27 | 4.05 | 4.06 | 162,445 | 4.06 |
| 11/04/2025 | 4.61 | 4.83 | 3.98 | 4.11 | 561,025 | 4.11 |
| 11/03/2025 | 4.96 | 4.96 | 4.65 | 4.65 | 225,887 | 4.65 |
| 10/31/2025 | 4.95 | 5.05 | 4.90 | 4.97 | 191,780 | 4.97 |
| 10/30/2025 | 4.95 | 5.09 | 4.91 | 4.99 | 145,322 | 4.99 |
| 10/29/2025 | 5.16 | 5.25 | 4.93 | 4.99 | 160,512 | 4.99 |
| 10/28/2025 | 5.12 | 5.19 | 5.04 | 5.11 | 129,032 | 5.11 |
| 10/27/2025 | 5.44 | 5.44 | 5.12 | 5.13 | 179,042 | 5.13 |
| 10/24/2025 | 5.47 | 5.50 | 5.34 | 5.42 | 112,294 | 5.42 |
| 10/23/2025 | 5.38 | 5.62 | 5.35 | 5.37 | 145,904 | 5.37 |
| 10/22/2025 | 5.35 | 5.48 | 5.16 | 5.33 | 207,799 | 5.33 |
| 10/21/2025 | 5.69 | 5.69 | 5.37 | 5.41 | 319,629 | 5.41 |
| 10/20/2025 | 5.73 | 5.80 | 5.61 | 5.76 | 157,101 | 5.76 |
| 10/17/2025 | 5.79 | 5.86 | 5.39 | 5.66 | 253,900 | 5.66 |
| 10/16/2025 | 6.11 | 6.20 | 5.63 | 5.84 | 225,026 | 5.84 |
| 10/15/2025 | 6.03 | 6.20 | 5.88 | 6.10 | 161,545 | 6.10 |
| 10/14/2025 | 6.00 | 6.11 | 5.76 | 5.99 | 241,682 | 5.99 |
| 10/13/2025 | 5.88 | 6.07 | 5.74 | 5.87 | 254,881 | 5.87 |
| 10/10/2025 | 5.67 | 5.82 | 5.36 | 5.65 | 248,272 | 5.65 |
| 10/09/2025 | 5.84 | 5.84 | 5.54 | 5.68 | 157,751 | 5.68 |
| 10/08/2025 | 5.81 | 5.97 | 5.73 | 5.82 | 129,568 | 5.82 |
| 10/07/2025 | 5.61 | 5.90 | 5.52 | 5.69 | 172,315 | 5.69 |
| 10/06/2025 | 5.53 | 5.78 | 5.49 | 5.61 | 111,757 | 5.61 |
| 10/03/2025 | 5.64 | 5.64 | 5.29 | 5.44 | 188,512 | 5.44 |
| 10/02/2025 | 5.80 | 5.82 | 5.43 | 5.60 | 120,385 | 5.60 |
| 10/01/2025 | 5.45 | 5.78 | 5.35 | 5.73 | 262,267 | 5.73 |
| 9/30/2025 | 5.30 | 5.71 | 5.19 | 5.48 | 317,681 | 5.48 |
| 9/29/2025 | 5.40 | 5.52 | 5.24 | 5.30 | 516,686 | 5.30 |
| 9/26/2025 | 5.40 | 5.52 | 5.26 | 5.34 | 105,373 | 5.34 |
| 9/25/2025 | 5.42 | 5.54 | 5.20 | 5.37 | 119,669 | 5.37 |
| 9/24/2025 | 5.46 | 5.82 | 5.35 | 5.43 | 140,853 | 5.43 |
| 9/23/2025 | 5.34 | 5.60 | 5.30 | 5.47 | 295,300 | 5.47 |
| 9/22/2025 | 5.23 | 5.33 | 5.11 | 5.33 | 204,586 | 5.33 |
| 9/19/2025 | 5.14 | 5.38 | 5.14 | 5.22 | 254,263 | 5.22 |
| 9/18/2025 | 5.10 | 5.32 | 5.06 | 5.12 | 123,080 | 5.12 |
| 9/17/2025 | 4.85 | 5.23 | 4.82 | 5.06 | 255,025 | 5.06 |
| 9/16/2025 | 4.90 | 4.99 | 4.87 | 4.93 | 122,716 | 4.93 |
| 9/15/2025 | 4.64 | 5.00 | 4.64 | 4.89 | 205,620 | 4.89 |
| 9/12/2025 | 4.66 | 4.73 | 4.59 | 4.61 | 63,940 | 4.61 |
| 9/11/2025 | 4.48 | 4.69 | 4.36 | 4.66 | 74,357 | 4.66 |
| 9/10/2025 | 4.51 | 4.54 | 4.44 | 4.50 | 75,179 | 4.50 |
| 9/09/2025 | 4.55 | 4.62 | 4.48 | 4.51 | 65,251 | 4.51 |
| 9/08/2025 | 4.70 | 4.75 | 4.57 | 4.59 | 154,606 | 4.59 |