Lifezone Metals Limited (LZM)
NYSE: LZM · Real-Time Price · USD
3.900
-0.070 (-1.76%)
At close: Dec 5, 2025, 4:00 PM EST
4.000
+0.100 (2.56%)
After-hours: Dec 5, 2025, 7:14 PM EST
Lifezone Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.94 | 4.00 | 3.85 | 3.90 | 3.90 | -1.76% | 109,833 |
| 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% | 145,263 |
| 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% | 201,601 |
| 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 |
| Oct 13, 2025 | 5.88 | 6.07 | 5.74 | 5.87 | 5.87 | 3.89% | 255,043 |
| Oct 10, 2025 | 5.67 | 5.82 | 5.36 | 5.65 | 5.65 | -0.53% | 248,272 |
| Oct 9, 2025 | 5.84 | 5.84 | 5.54 | 5.68 | 5.68 | -2.41% | 157,751 |
| Oct 8, 2025 | 5.81 | 5.97 | 5.73 | 5.82 | 5.82 | 2.28% | 129,569 |
| Oct 7, 2025 | 5.61 | 5.90 | 5.52 | 5.69 | 5.69 | 1.43% | 172,315 |
| Oct 6, 2025 | 5.53 | 5.78 | 5.49 | 5.61 | 5.61 | 3.12% | 111,757 |
| Oct 3, 2025 | 5.64 | 5.64 | 5.29 | 5.44 | 5.44 | -2.86% | 188,512 |
| Oct 2, 2025 | 5.80 | 5.82 | 5.44 | 5.60 | 5.60 | -2.27% | 120,385 |
| Oct 1, 2025 | 5.45 | 5.78 | 5.35 | 5.73 | 5.73 | 4.56% | 262,281 |
| Sep 30, 2025 | 5.30 | 5.71 | 5.19 | 5.48 | 5.48 | 3.40% | 317,681 |
| Sep 29, 2025 | 5.40 | 5.52 | 5.24 | 5.30 | 5.30 | -0.75% | 516,686 |
| Sep 26, 2025 | 5.40 | 5.52 | 5.26 | 5.34 | 5.34 | -0.56% | 100,236 |
| Sep 25, 2025 | 5.42 | 5.54 | 5.20 | 5.37 | 5.37 | -1.10% | 119,669 |
| Sep 24, 2025 | 5.46 | 5.82 | 5.35 | 5.43 | 5.43 | -0.73% | 140,853 |
| Sep 23, 2025 | 5.34 | 5.60 | 5.30 | 5.47 | 5.47 | 2.63% | 295,302 |
| Sep 22, 2025 | 5.23 | 5.33 | 5.11 | 5.33 | 5.33 | 2.11% | 204,586 |
| Sep 19, 2025 | 5.14 | 5.38 | 5.14 | 5.22 | 5.22 | 1.95% | 254,263 |
| Sep 18, 2025 | 5.10 | 5.32 | 5.06 | 5.12 | 5.12 | 1.19% | 123,080 |
| Sep 17, 2025 | 4.85 | 5.23 | 4.82 | 5.06 | 5.06 | 2.64% | 255,112 |
| Sep 16, 2025 | 4.90 | 4.99 | 4.87 | 4.93 | 4.93 | 0.82% | 122,716 |
| Sep 15, 2025 | 4.64 | 5.00 | 4.64 | 4.89 | 4.89 | 6.07% | 205,620 |
| Sep 12, 2025 | 4.66 | 4.73 | 4.59 | 4.61 | 4.61 | -1.07% | 63,940 |
| Sep 11, 2025 | 4.48 | 4.69 | 4.36 | 4.66 | 4.66 | 3.56% | 74,357 |
| Sep 10, 2025 | 4.51 | 4.54 | 4.44 | 4.50 | 4.50 | -0.22% | 75,179 |
| Sep 9, 2025 | 4.55 | 4.62 | 4.48 | 4.51 | 4.51 | -1.74% | 65,251 |
| Sep 8, 2025 | 4.70 | 4.75 | 4.57 | 4.59 | 4.59 | -0.22% | 153,806 |
| Sep 5, 2025 | 4.25 | 4.68 | 4.15 | 4.60 | 4.60 | 9.52% | 260,540 |
| Sep 4, 2025 | 4.20 | 4.22 | 4.10 | 4.20 | 4.20 | - | 115,900 |
| Sep 3, 2025 | 4.24 | 4.25 | 4.10 | 4.20 | 4.20 | -1.18% | 87,154 |
| Sep 2, 2025 | 4.45 | 4.45 | 4.11 | 4.25 | 4.25 | -5.13% | 65,112 |
| Aug 29, 2025 | 4.40 | 4.55 | 4.31 | 4.48 | 4.48 | 2.75% | 156,245 |
| Aug 28, 2025 | 4.55 | 4.55 | 4.31 | 4.36 | 4.36 | -4.18% | 111,647 |
| Aug 27, 2025 | 4.72 | 4.74 | 4.53 | 4.55 | 4.55 | -3.19% | 42,441 |
| Aug 26, 2025 | 4.61 | 4.74 | 4.61 | 4.70 | 4.70 | -0.63% | 47,107 |
| Aug 25, 2025 | 4.68 | 4.81 | 4.68 | 4.73 | 4.73 | 0.85% | 121,675 |
| Aug 22, 2025 | 4.44 | 4.71 | 4.44 | 4.69 | 4.69 | 6.11% | 104,215 |
| Aug 21, 2025 | 4.33 | 4.46 | 4.25 | 4.42 | 4.42 | 1.61% | 35,279 |
| Aug 20, 2025 | 4.30 | 4.35 | 4.21 | 4.35 | 4.35 | 0.23% | 45,211 |
| Aug 19, 2025 | 4.53 | 4.54 | 4.21 | 4.34 | 4.34 | -3.56% | 54,588 |
| Aug 18, 2025 | 4.57 | 4.64 | 4.42 | 4.50 | 4.50 | -1.10% | 87,477 |
| Aug 15, 2025 | 4.51 | 4.59 | 4.46 | 4.55 | 4.55 | -0.44% | 106,254 |
| Aug 14, 2025 | 4.45 | 4.60 | 4.39 | 4.57 | 4.57 | 0.22% | 76,880 |
| Aug 13, 2025 | 4.70 | 4.70 | 4.52 | 4.56 | 4.56 | -1.94% | 62,489 |
| Aug 12, 2025 | 4.57 | 4.70 | 4.52 | 4.65 | 4.65 | 1.75% | 82,265 |
| Aug 11, 2025 | 4.40 | 4.62 | 4.37 | 4.57 | 4.57 | 5.79% | 128,737 |
| Aug 8, 2025 | 4.04 | 4.37 | 4.04 | 4.32 | 4.32 | 7.46% | 117,272 |
| Aug 7, 2025 | 4.12 | 4.12 | 3.90 | 4.02 | 4.02 | -0.50% | 120,741 |
| Aug 6, 2025 | 3.97 | 4.14 | 3.93 | 4.04 | 4.04 | 0.75% | 86,137 |
| Aug 5, 2025 | 4.06 | 4.18 | 3.99 | 4.01 | 4.01 | -0.74% | 60,575 |
| Aug 4, 2025 | 4.22 | 4.32 | 3.99 | 4.04 | 4.04 | -3.58% | 133,678 |
| Aug 1, 2025 | 4.27 | 4.39 | 4.17 | 4.19 | 4.19 | -4.99% | 249,465 |
| Jul 31, 2025 | 4.32 | 4.48 | 4.25 | 4.41 | 4.41 | 0.46% | 129,360 |
| Jul 30, 2025 | 4.58 | 4.65 | 4.21 | 4.39 | 4.39 | -3.52% | 75,780 |
| Jul 29, 2025 | 4.72 | 4.72 | 4.47 | 4.55 | 4.55 | -2.57% | 59,392 |
| Jul 28, 2025 | 4.87 | 4.89 | 4.64 | 4.67 | 4.67 | -2.71% | 70,599 |
| Jul 25, 2025 | 4.82 | 4.83 | 4.44 | 4.80 | 4.80 | -0.21% | 76,562 |
| Jul 24, 2025 | 4.94 | 4.94 | 4.76 | 4.81 | 4.81 | -1.84% | 67,021 |
| Jul 23, 2025 | 5.00 | 5.00 | 4.79 | 4.90 | 4.90 | -0.20% | 89,201 |
| Jul 22, 2025 | 4.43 | 4.94 | 4.40 | 4.91 | 4.91 | 10.84% | 120,767 |
| Jul 21, 2025 | 4.25 | 4.48 | 4.09 | 4.43 | 4.43 | 4.73% | 126,444 |
| Jul 18, 2025 | 4.41 | 4.46 | 4.09 | 4.23 | 4.23 | -5.37% | 153,531 |
| Jul 17, 2025 | 4.33 | 4.50 | 4.20 | 4.47 | 4.47 | 4.44% | 196,969 |