Lifezone Metals Limited (LZM)
NYSE: LZM · Real-Time Price · USD
4.230
-0.120 (-2.76%)
At close: Mar 9, 2026, 4:00 PM EDT
4.230
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT
Lifezone Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.22 | 4.25 | 4.00 | 4.23 | 4.23 | -2.76% | 238,511 |
| Mar 6, 2026 | 4.57 | 4.65 | 4.32 | 4.35 | 4.35 | -5.43% | 188,950 |
| Mar 5, 2026 | 4.35 | 4.62 | 4.30 | 4.60 | 4.60 | 3.84% | 287,755 |
| Mar 4, 2026 | 4.41 | 4.60 | 4.38 | 4.43 | 4.43 | 1.61% | 105,657 |
| Mar 3, 2026 | 4.56 | 4.69 | 4.34 | 4.36 | 4.36 | -8.21% | 326,236 |
| Mar 2, 2026 | 4.62 | 4.78 | 4.51 | 4.75 | 4.75 | 2.15% | 134,168 |
| Feb 27, 2026 | 4.44 | 4.75 | 4.44 | 4.65 | 4.65 | 3.10% | 146,190 |
| Feb 26, 2026 | 4.20 | 4.52 | 4.20 | 4.51 | 4.51 | 7.38% | 182,127 |
| Feb 25, 2026 | 4.23 | 4.32 | 4.20 | 4.20 | 4.20 | -0.47% | 228,018 |
| Feb 24, 2026 | 4.16 | 4.38 | 4.08 | 4.22 | 4.22 | 0.72% | 265,613 |
| Feb 23, 2026 | 4.18 | 4.33 | 4.12 | 4.19 | 4.19 | - | 216,618 |
| Feb 20, 2026 | 4.28 | 4.42 | 4.18 | 4.19 | 4.19 | -2.10% | 174,835 |
| Feb 19, 2026 | 4.30 | 4.37 | 4.23 | 4.28 | 4.28 | -1.61% | 83,531 |
| Feb 18, 2026 | 4.37 | 4.56 | 4.34 | 4.35 | 4.35 | 0.46% | 267,426 |
| Feb 17, 2026 | 4.32 | 4.48 | 4.22 | 4.33 | 4.33 | -1.37% | 179,164 |
| Feb 13, 2026 | 4.54 | 4.63 | 4.39 | 4.39 | 4.39 | -3.09% | 192,159 |
| Feb 12, 2026 | 4.82 | 4.83 | 4.50 | 4.53 | 4.53 | -6.40% | 270,021 |
| Feb 11, 2026 | 4.92 | 5.02 | 4.80 | 4.84 | 4.84 | 1.04% | 326,787 |
| Feb 10, 2026 | 4.99 | 5.02 | 4.77 | 4.79 | 4.79 | -4.77% | 158,844 |
| Feb 9, 2026 | 4.83 | 5.24 | 4.83 | 5.03 | 5.03 | 3.71% | 269,238 |
| Feb 6, 2026 | 4.84 | 4.93 | 4.81 | 4.85 | 4.85 | 2.54% | 118,086 |
| Feb 5, 2026 | 4.91 | 4.96 | 4.72 | 4.73 | 4.73 | -6.71% | 237,714 |
| Feb 4, 2026 | 5.39 | 5.39 | 4.94 | 5.07 | 5.07 | -4.70% | 282,378 |
| Feb 3, 2026 | 5.35 | 5.58 | 5.18 | 5.32 | 5.32 | 0.57% | 337,186 |
| Feb 2, 2026 | 5.24 | 5.49 | 5.20 | 5.29 | 5.29 | - | 144,751 |
| Jan 30, 2026 | 5.61 | 5.72 | 5.29 | 5.29 | 5.29 | -10.03% | 356,319 |
| Jan 29, 2026 | 5.80 | 5.94 | 5.55 | 5.88 | 5.88 | 1.55% | 424,505 |
| Jan 28, 2026 | 5.80 | 5.91 | 5.64 | 5.79 | 5.79 | 0.52% | 257,978 |
| Jan 27, 2026 | 5.74 | 5.98 | 5.50 | 5.76 | 5.76 | 0.70% | 258,946 |
| Jan 26, 2026 | 6.20 | 6.23 | 5.69 | 5.72 | 5.72 | -4.03% | 404,925 |
| Jan 23, 2026 | 5.82 | 6.06 | 5.82 | 5.96 | 5.96 | 2.58% | 435,893 |
| Jan 22, 2026 | 5.76 | 5.85 | 5.68 | 5.81 | 5.81 | 1.57% | 356,014 |
| Jan 21, 2026 | 5.78 | 5.94 | 5.70 | 5.72 | 5.72 | 0.35% | 323,355 |
| Jan 20, 2026 | 5.60 | 5.98 | 5.50 | 5.70 | 5.70 | 1.06% | 456,775 |
| Jan 16, 2026 | 5.65 | 5.69 | 5.50 | 5.64 | 5.64 | -0.70% | 277,836 |
| Jan 15, 2026 | 5.77 | 5.99 | 5.63 | 5.68 | 5.68 | -2.74% | 263,909 |
| Jan 14, 2026 | 5.51 | 5.88 | 5.32 | 5.84 | 5.84 | 6.18% | 215,071 |
| Jan 13, 2026 | 5.60 | 5.70 | 5.48 | 5.50 | 5.50 | -0.18% | 272,567 |
| Jan 12, 2026 | 5.15 | 5.74 | 5.15 | 5.51 | 5.51 | 6.58% | 311,558 |
| Jan 9, 2026 | 5.19 | 5.27 | 5.11 | 5.17 | 5.17 | 1.17% | 238,693 |
| Jan 8, 2026 | 4.92 | 5.11 | 4.78 | 5.11 | 5.11 | 1.39% | 282,667 |
| Jan 7, 2026 | 5.00 | 5.14 | 4.86 | 5.04 | 5.04 | 0.40% | 363,606 |
| Jan 6, 2026 | 4.77 | 5.08 | 4.75 | 5.02 | 5.02 | 6.13% | 231,944 |
| Jan 5, 2026 | 4.42 | 4.76 | 4.42 | 4.73 | 4.73 | 7.99% | 200,678 |
| Jan 2, 2026 | 4.32 | 4.41 | 4.26 | 4.38 | 4.38 | 2.58% | 214,282 |
| Dec 31, 2025 | 4.31 | 4.33 | 4.16 | 4.27 | 4.27 | -0.70% | 243,415 |
| Dec 30, 2025 | 4.33 | 4.40 | 4.22 | 4.30 | 4.30 | 2.14% | 1,293,622 |
| Dec 29, 2025 | 4.41 | 4.49 | 4.16 | 4.21 | 4.21 | -5.39% | 312,840 |
| Dec 26, 2025 | 4.40 | 4.47 | 4.31 | 4.45 | 4.45 | 1.14% | 194,518 |
| Dec 24, 2025 | 4.35 | 4.50 | 4.34 | 4.40 | 4.40 | 2.09% | 205,561 |
| Dec 23, 2025 | 4.14 | 4.49 | 4.05 | 4.31 | 4.31 | 8.02% | 361,746 |
| Dec 22, 2025 | 4.00 | 4.05 | 3.95 | 3.99 | 3.99 | 0.76% | 140,382 |
| Dec 19, 2025 | 3.78 | 4.04 | 3.78 | 3.96 | 3.96 | 5.32% | 171,499 |
| Dec 18, 2025 | 3.75 | 3.89 | 3.61 | 3.76 | 3.76 | 1.62% | 210,964 |
| Dec 17, 2025 | 3.88 | 4.02 | 3.67 | 3.70 | 3.70 | -4.39% | 196,018 |
| Dec 16, 2025 | 3.91 | 3.95 | 3.76 | 3.87 | 3.87 | -1.02% | 188,753 |
| Dec 15, 2025 | 4.05 | 4.10 | 3.86 | 3.91 | 3.91 | -3.46% | 141,296 |
| Dec 12, 2025 | 4.13 | 4.27 | 3.95 | 4.05 | 4.05 | -0.49% | 169,896 |
| Dec 11, 2025 | 3.87 | 4.17 | 3.63 | 4.07 | 4.07 | 11.20% | 237,655 |
| Dec 10, 2025 | 3.77 | 3.78 | 3.64 | 3.66 | 3.66 | -2.14% | 152,706 |
| Dec 9, 2025 | 3.80 | 3.87 | 3.69 | 3.74 | 3.74 | -1.32% | 131,493 |
| Dec 8, 2025 | 3.94 | 3.98 | 3.68 | 3.79 | 3.79 | -2.82% | 129,360 |
| Dec 5, 2025 | 3.94 | 4.00 | 3.85 | 3.90 | 3.90 | -1.76% | 109,869 |
| Dec 4, 2025 | 3.71 | 4.04 | 3.71 | 3.97 | 3.97 | 5.59% | 203,810 |
| Dec 3, 2025 | 3.74 | 3.81 | 3.64 | 3.76 | 3.76 | 2.17% | 145,264 |
| Dec 2, 2025 | 3.72 | 3.73 | 3.62 | 3.68 | 3.68 | -0.27% | 155,658 |
| Dec 1, 2025 | 3.85 | 3.97 | 3.67 | 3.69 | 3.69 | -5.63% | 201,685 |
| Nov 28, 2025 | 3.82 | 3.93 | 3.71 | 3.91 | 3.91 | 4.27% | 79,439 |
| Nov 26, 2025 | 3.71 | 3.80 | 3.66 | 3.75 | 3.75 | - | 111,899 |
| Nov 25, 2025 | 3.80 | 3.89 | 3.66 | 3.75 | 3.75 | -1.06% | 187,243 |
| Nov 24, 2025 | 3.82 | 3.87 | 3.71 | 3.79 | 3.79 | -0.52% | 173,813 |
| Nov 21, 2025 | 3.61 | 3.86 | 3.60 | 3.81 | 3.81 | 4.38% | 170,888 |
| Nov 20, 2025 | 3.84 | 3.87 | 3.60 | 3.65 | 3.65 | -3.44% | 175,639 |
| Nov 19, 2025 | 3.90 | 3.96 | 3.77 | 3.78 | 3.78 | -1.56% | 107,058 |
| Nov 18, 2025 | 3.77 | 3.89 | 3.75 | 3.84 | 3.84 | - | 184,872 |
| Nov 17, 2025 | 3.81 | 4.00 | 3.81 | 3.84 | 3.84 | -0.52% | 104,237 |
| Nov 14, 2025 | 3.85 | 3.92 | 3.81 | 3.86 | 3.86 | -3.02% | 112,234 |
| Nov 13, 2025 | 3.92 | 3.99 | 3.77 | 3.98 | 3.98 | 1.79% | 212,924 |
| Nov 12, 2025 | 4.02 | 4.10 | 3.86 | 3.91 | 3.91 | -2.74% | 177,352 |
| Nov 11, 2025 | 4.29 | 4.32 | 3.95 | 4.02 | 4.02 | -4.29% | 300,975 |
| Nov 10, 2025 | 3.75 | 4.41 | 3.65 | 4.20 | 4.20 | 9.95% | 331,261 |
| Nov 7, 2025 | 3.87 | 3.87 | 3.57 | 3.82 | 3.82 | 0.79% | 194,161 |
| Nov 6, 2025 | 4.01 | 4.04 | 3.77 | 3.79 | 3.79 | -6.65% | 183,865 |
| Nov 5, 2025 | 4.13 | 4.27 | 4.05 | 4.06 | 4.06 | -1.22% | 162,445 |
| Nov 4, 2025 | 4.61 | 4.83 | 3.98 | 4.11 | 4.11 | -11.61% | 561,025 |
| Nov 3, 2025 | 4.96 | 4.96 | 4.65 | 4.65 | 4.65 | -6.44% | 225,895 |
| Oct 31, 2025 | 4.95 | 5.05 | 4.90 | 4.97 | 4.97 | -0.40% | 191,780 |
| Oct 30, 2025 | 4.95 | 5.09 | 4.91 | 4.99 | 4.99 | - | 145,322 |
| Oct 29, 2025 | 5.16 | 5.25 | 4.93 | 4.99 | 4.99 | -2.35% | 160,512 |
| Oct 28, 2025 | 5.12 | 5.19 | 5.04 | 5.11 | 5.11 | -0.39% | 129,032 |
| Oct 27, 2025 | 5.44 | 5.44 | 5.12 | 5.13 | 5.13 | -5.35% | 179,042 |
| Oct 24, 2025 | 5.47 | 5.50 | 5.34 | 5.42 | 5.42 | 0.93% | 112,294 |
| Oct 23, 2025 | 5.38 | 5.62 | 5.35 | 5.37 | 5.37 | 0.75% | 145,904 |
| Oct 22, 2025 | 5.35 | 5.48 | 5.16 | 5.33 | 5.33 | -1.48% | 207,799 |
| Oct 21, 2025 | 5.69 | 5.69 | 5.37 | 5.41 | 5.41 | -6.08% | 319,629 |
| Oct 20, 2025 | 5.73 | 5.80 | 5.61 | 5.76 | 5.76 | 1.77% | 157,101 |
| Oct 17, 2025 | 5.79 | 5.86 | 5.39 | 5.66 | 5.66 | -3.08% | 253,900 |
| Oct 16, 2025 | 6.11 | 6.20 | 5.63 | 5.84 | 5.84 | -4.26% | 225,034 |
| Oct 15, 2025 | 6.03 | 6.20 | 5.88 | 6.10 | 6.10 | 1.84% | 161,545 |
| Oct 14, 2025 | 6.00 | 6.11 | 5.76 | 5.99 | 5.99 | 2.04% | 241,682 |