Get the Stockscreener App
3.61
0.28%
0.010
After Hours:
3.61
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 April 04, 2025, is $3.61.
- 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 $3.41 on April 04, 2025. Since then, Lifezone Metals Ltd's stock price has risen over 5.87% to $3.61 now.
- The 52-week high stock price for LZM is $9.51, representing a 163.43% increase from the current share price, occurred on May 29, 2024.
- The 52-week low stock price for LZM is $3.41, indicating a -5.54% decrease from the current share price, occurred on April 04, 2025.
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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $3.63 | $3.41 | $0.22 | 120,454.0 | +0.28% |
| Apr 03, 2025 | $3.63 | $3.42 | $0.21 | 114,302.0 | -5.51% |
| Apr 02, 2025 | $3.98 | $3.75 | $0.23 | 82,619.0 | -4.03% |
| Apr 01, 2025 | $4.34 | $3.90 | $0.44 | 203,650.0 | -5.02% |
| Mar 31, 2025 | $4.42 | $4.18 | $0.235 | 131,523.0 | -6.28% |
| Mar 28, 2025 | $4.59 | $4.43 | $0.16 | 460,784.0 | -1.55% |
| Mar 27, 2025 | $4.65 | $4.45 | $0.20 | 123,979.0 | +0.67% |
| Mar 26, 2025 | $4.63 | $4.50 | $0.13 | 110,521.0 | -1.32% |
| Mar 25, 2025 | $4.74 | $4.46 | $0.275 | 80,930.0 | -3.18% |
| Mar 24, 2025 | $4.77 | $4.45 | $0.325 | 107,493.0 | +7.78% |
| Mar 21, 2025 | $4.43 | $4.23 | $0.20 | 183,350.0 | -2.89% |
| Mar 20, 2025 | $4.60 | $4.44 | $0.16 | 60,643.0 | -1.96% |
| Mar 19, 2025 | $4.66 | $4.48 | $0.1752 | 34,998.0 | -2.55% |
| Mar 18, 2025 | $4.84 | $4.52 | $0.3175 | 108,787.0 | +1.73% |
| Mar 17, 2025 | $4.69 | $4.40 | $0.29 | 97,610.0 | +2.21% |
| Mar 14, 2025 | $4.53 | $4.26 | $0.27 | 120,867.0 | +1.12% |
| Mar 13, 2025 | $4.61 | $4.32 | $0.285 | 99,075.0 | -2.61% |
| Mar 12, 2025 | $4.77 | $4.58 | $0.19 | 45,966.0 | -1.08% |
| Mar 11, 2025 | $4.69 | $4.45 | $0.24 | 106,422.0 | +4.49% |
| Mar 10, 2025 | $4.49 | $4.38 | $0.11 | 75,268.0 | -1.11% |
| Mar 07, 2025 | $4.53 | $4.20 | $0.33 | 78,139.0 | -1.10% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $4.34 | $3.41 | $0.93 | 641,479.0 | -13.64% |
| Mar, 2025 | $5.40 | $4.18 | $1.22 | 2,493,811.0 | -22.30% |
| Feb, 2025 | $6.28 | $5.14 | $1.14 | 1,585,066.0 | -8.03% |
| Jan, 2025 | $7.25 | $5.73 | $1.52 | 1,410,988.0 | -15.83% |
Lifezone Metals Ltd Stock (LZM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.29 | $6.38 | $0.91 | 2,405,388.0 | -1.55% |
| Nov, 2024 | $7.25 | $6.27 | $0.98 | 1,684,962.0 | +10.59% |
| Oct, 2024 | $7.02 | $5.80 | $1.22 | 1,857,632.0 | -8.29% |
| Sep, 2024 | $7.18 | $5.48 | $1.70 | 2,376,593.0 | +13.64% |
| Aug, 2024 | $7.93 | $5.39 | $2.54 | 2,464,410.0 | -21.93% |
| Jul, 2024 | $9.30 | $6.85 | $2.45 | 3,480,537.0 | +2.73% |
| Jun, 2024 | $9.31 | $6.52 | $2.79 | 5,640,964.0 | -14.86% |
| May, 2024 | $9.51 | $6.20 | $3.31 | 2,147,560.0 | +22.55% |
| 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% |
6.15%
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):