Get the Stockscreener App
4.14
2.59%
-0.11
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 September 03, 2025, is $4.14.
- 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 42.76% to $4.14 now.
- The 52-week high stock price for LZM is $7.29, representing a 76.09% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for LZM is $2.90, indicating a -29.95% 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 |
|---|---|---|---|---|---|
| Sep 03, 2025 | $4.25 | $4.14 | $0.11 | 7,230.0 | -2.19% |
| Sep 02, 2025 | $4.45 | $4.11 | $0.345 | 65,112.0 | -5.13% |
| Aug 29, 2025 | $4.55 | $4.31 | $0.24 | 156,244.0 | +2.75% |
| Aug 28, 2025 | $4.55 | $4.31 | $0.24 | 111,647.0 | -4.18% |
| Aug 27, 2025 | $4.74 | $4.53 | $0.215 | 42,441.0 | -3.19% |
| Aug 26, 2025 | $4.74 | $4.61 | $0.1267 | 46,953.0 | -0.42% |
| Aug 25, 2025 | $4.81 | $4.68 | $0.13 | 111,133.0 | +0.64% |
| Aug 22, 2025 | $4.71 | $4.44 | $0.27 | 103,672.0 | +6.11% |
| Aug 21, 2025 | $4.46 | $4.25 | $0.21 | 35,279.0 | +1.61% |
| Aug 20, 2025 | $4.35 | $4.21 | $0.14 | 45,211.0 | +0.23% |
| Aug 19, 2025 | $4.54 | $4.21 | $0.324 | 54,588.0 | -3.56% |
| Aug 18, 2025 | $4.64 | $4.42 | $0.22 | 87,477.0 | -1.10% |
| Aug 15, 2025 | $4.58 | $4.46 | $0.13 | 105,750.0 | -0.44% |
| Aug 14, 2025 | $4.60 | $4.38 | $0.215 | 76,880.0 | +0.22% |
| Aug 13, 2025 | $4.70 | $4.52 | $0.18 | 61,989.0 | -1.94% |
| Aug 12, 2025 | $4.70 | $4.52 | $0.18 | 82,265.0 | +1.75% |
| Aug 11, 2025 | $4.62 | $4.37 | $0.25 | 128,587.0 | +5.79% |
| Aug 08, 2025 | $4.37 | $4.04 | $0.3252 | 117,272.0 | +7.46% |
| Aug 07, 2025 | $4.12 | $3.90 | $0.2201 | 120,740.0 | -0.50% |
| Aug 06, 2025 | $4.13 | $3.93 | $0.205 | 86,137.0 | +0.75% |
| Aug 05, 2025 | $4.18 | $3.99 | $0.19 | 60,243.0 | -0.74% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $4.45 | $4.11 | $0.345 | 72,342.0 | -7.21% |
| 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% |
0.04%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):