Get the Stockscreener App
3.83
2.30%
-0.08
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 December 01, 2025, is $3.83.
- 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 $2.90 on April 15, 2025. Since then, Lifezone Metals Ltd's stock price has risen over 32.07% to $3.83 now.
- The 52-week high stock price for LZM is $7.29, representing a 90.34% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for LZM is $2.90, indicating a -24.28% decrease from the current share price, occurred on April 15, 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 |
|---|---|---|---|---|---|
| Dec 01, 2025 | $3.97 | $3.77 | $0.20 | 77,887.0 | -2.30% |
| Nov 28, 2025 | $3.92 | $3.71 | $0.215 | 79,439.0 | +4.27% |
| Nov 26, 2025 | $3.80 | $3.66 | $0.1399 | 111,899.0 | +0.00% |
| Nov 25, 2025 | $3.89 | $3.66 | $0.23 | 187,243.0 | -1.06% |
| Nov 24, 2025 | $3.87 | $3.71 | $0.162 | 173,313.0 | -0.52% |
| Nov 21, 2025 | $3.86 | $3.60 | $0.26 | 170,888.0 | +4.38% |
| Nov 20, 2025 | $3.87 | $3.60 | $0.275 | 175,639.0 | -3.44% |
| Nov 19, 2025 | $3.96 | $3.77 | $0.185 | 107,058.0 | -1.56% |
| Nov 18, 2025 | $3.89 | $3.75 | $0.1399 | 184,872.0 | +0.00% |
| Nov 17, 2025 | $4.00 | $3.81 | $0.19 | 104,237.0 | -0.52% |
| Nov 14, 2025 | $3.92 | $3.81 | $0.11 | 112,219.0 | -3.02% |
| Nov 13, 2025 | $3.99 | $3.77 | $0.22 | 212,891.0 | +1.79% |
| Nov 12, 2025 | $4.10 | $3.86 | $0.24 | 177,350.0 | -2.74% |
| Nov 11, 2025 | $4.31 | $3.95 | $0.3647 | 300,975.0 | -4.29% |
| Nov 10, 2025 | $4.41 | $3.65 | $0.76 | 331,261.0 | +9.95% |
| Nov 07, 2025 | $3.87 | $3.57 | $0.30 | 194,159.0 | +0.79% |
| Nov 06, 2025 | $4.04 | $3.77 | $0.27 | 183,865.0 | -6.65% |
| Nov 05, 2025 | $4.27 | $4.05 | $0.22 | 162,369.0 | -1.22% |
| Nov 04, 2025 | $4.83 | $3.98 | $0.852 | 560,025.0 | -11.61% |
| Nov 03, 2025 | $4.96 | $4.65 | $0.31 | 225,887.0 | -6.44% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $4.96 | $3.57 | $1.39 | 3,833,476.0 | -23.14% |
| Oct, 2025 | $6.20 | $4.90 | $1.30 | 4,271,528.0 | -9.31% |
| Sep, 2025 | $5.82 | $4.09 | $1.73 | 3,621,317.0 | +22.32% |
| Aug, 2025 | $4.81 | $3.90 | $0.9101 | 2,017,648.0 | +1.59% |
| Jul, 2025 | $4.94 | $3.90 | $1.04 | 2,226,966.0 | +7.04% |
| Jun, 2025 | $4.81 | $3.80 | $1.01 | 3,370,789.0 | +3.26% |
| May, 2025 | $4.30 | $3.06 | $1.24 | 2,202,788.0 | +11.45% |
| Apr, 2025 | $4.34 | $2.90 | $1.44 | 3,403,820.0 | -14.35% |
| 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% |
4.05%
1.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):