Get the Stockscreener App
7.365
3.01%
+0.215
Lifezone Metals Ltd Stock (LZM) Price History
The historical daily chart and data for Lifezone Metals Ltd stock (LZM), show that the latest closing stock price as of May 21, 2024, is $7.365.
- Lifezone Metals Ltd all-time high stock price is $19.12, occurred on September 22, 2023.
- The lowest Lifezone Metals Ltd stock price recorded was $4.52 on February 22, 2024. Since then, Lifezone Metals Ltd's stock price has risen over 62.94% to $7.365 now.
- The 52-week high stock price for LZM is $19.12, representing a 159.61% increase from the current share price, occurred on September 22, 2023.
- The 52-week low stock price for LZM is $4.52, indicating a -38.63% decrease from the current share price, occurred on February 22, 2024.
The table below shows more information about LZM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 21, 2024 | $7.20 | $7.20 | $0.00 | 226.0 | +0.70% |
| May 20, 2024 | $7.70 | $6.96 | $0.74 | 70,941.0 | -0.69% |
| May 17, 2024 | $7.22 | $6.75 | $0.47 | 110,243.0 | +4.05% |
| May 16, 2024 | $7.23 | $6.62 | $0.606 | 101,556.0 | +3.13% |
| May 15, 2024 | $6.88 | $6.27 | $0.61 | 72,297.0 | +3.23% |
| May 14, 2024 | $7.01 | $6.20 | $0.8128 | 170,250.0 | -3.27% |
| May 13, 2024 | $7.23 | $6.56 | $0.67 | 56,097.0 | +0.90% |
| May 10, 2024 | $7.00 | $6.42 | $0.58 | 71,248.0 | +0.76% |
| May 09, 2024 | $7.01 | $6.45 | $0.559 | 37,380.0 | -1.78% |
| May 08, 2024 | $7.10 | $6.70 | $0.40 | 59,082.0 | -2.60% |
| May 07, 2024 | $7.03 | $6.51 | $0.515 | 36,995.0 | +4.38% |
| May 06, 2024 | $7.23 | $6.61 | $0.62 | 51,790.0 | -7.02% |
| May 03, 2024 | $7.70 | $6.70 | $1.00 | 63,286.0 | +5.33% |
| May 02, 2024 | $6.99 | $6.66 | $0.33 | 33,806.0 | -0.59% |
| May 01, 2024 | $7.32 | $6.52 | $0.80 | 64,228.0 | -7.61% |
| Apr 30, 2024 | $7.79 | $6.84 | $0.9455 | 62,840.0 | +0.14% |
| Apr 29, 2024 | $8.25 | $6.15 | $2.10 | 245,102.0 | -11.02% |
| Apr 26, 2024 | $8.90 | $8.05 | $0.85 | 68,736.0 | +0.73% |
| Apr 25, 2024 | $8.26 | $7.57 | $0.69 | 63,642.0 | +4.33% |
| Apr 24, 2024 | $8.21 | $7.47 | $0.74 | 86,756.0 | +1.68% |
| Apr 23, 2024 | $7.86 | $6.70 | $1.16 | 69,477.0 | +15.37% |
Lifezone Metals Ltd Stock (LZM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lifezone Metals Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LZM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lifezone Metals Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lifezone Metals Ltd Stock (LZM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $7.70 | $6.20 | $1.50 | 999,425.0 | -2.17% |
| Apr, 2024 | $8.90 | $6.15 | $2.75 | 1,431,098.0 | -4.04% |
| Mar, 2024 | $8.47 | $5.15 | $3.32 | 1,111,402.0 | +50.98% |
| Feb, 2024 | $6.19 | $4.52 | $1.67 | 1,008,516.0 | -15.47% |
| Jan, 2024 | $9.97 | $5.42 | $4.55 | 1,684,587.0 | -33.52% |
Lifezone Metals Ltd Stock (LZM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.55 | $7.90 | $2.65 | 1,016,489.0 | -7.38% |
| Nov, 2023 | $10.74 | $6.90 | $3.84 | 1,156,177.0 | +6.20% |
| Oct, 2023 | $12.66 | $9.01 | $3.65 | 1,822,435.0 | -25.10% |
| Sep, 2023 | $19.12 | $11.30 | $7.82 | 2,216,598.0 | +0.00% |
1.03%
0.78%
Cap:
|
Volume (24h):