Lifezone Metals Limited (LZM)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.73 | -9.03465346535 | 8.08 | 8.67 | 7 | 151695 | 7.913396 | CS |
| 4 | -0.42 | -5.40540540541 | 7.77 | 9.3 | 7 | 160779 | 8.47693535 | CS |
| 12 | 0.65 | 9.70149253731 | 6.7 | 9.51 | 6.2 | 120010 | 8.22784848 | CS |
| 26 | 1.48 | 25.2129471891 | 5.87 | 9.51 | 4.52 | 85815 | 7.66668656 | CS |
| 52 | -2.49 | -25.3048780488 | 9.84 | 19.12 | 4.52 | 78643 | 9.23874878 | CS |
| 156 | -2.97 | -28.7790697674 | 10.32 | 19.92 | 4.52 | 86365 | 9.95644257 | CS |
| 260 | -2.97 | -28.7790697674 | 10.32 | 19.92 | 4.52 | 86365 | 9.95644257 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 7.35 | -0.15 | -2.00 | 7.65 | 7.705 | 7.03 | 164154 |
| 1721947200 | 7.5 | -0.07 | -0.92 | 7.57 | 7.76 | 7.21 | 126852 |
| 1721860800 | 7.57 | -0.34 | -4.30 | 7.91 | 7.95 | 7 | 126659 |
| 1721774400 | 7.91 | -0.53 | -6.28 | 8.42 | 8.67 | 7.8 | 225502 |
| 1721688000 | 8.44 | 0.3 | 3.69 | 8.33 | 8.56 | 7.82 | 111243 |
| 1721428800 | 8.14 | 0.07 | 0.87 | 8.08 | 8.39 | 7.71 | 168219 |
| 1721342400 | 8.07 | -0.83 | -9.33 | 8.7 | 9.0399999 | 8.05 | 101315 |
| 1721256000 | 8.9 | -0.3 | -3.26 | 9.24 | 9.24 | 8.48 | 108832 |
| 1721169600 | 9.2 | 0.05 | 0.55 | 9.3 | 9.3 | 8.74 | 158458 |
| 1721083200 | 9.15 | -0.06 | -0.65 | 9.3 | 9.3 | 8.8699999 | 146991 |
| 1720824000 | 9.21 | 0.31 | 3.48 | 9.05 | 9.25 | 8.68 | 209389 |
| 1720737600 | 8.9 | 0.17 | 1.95 | 8.84 | 9.02 | 8.625 | 169338 |
| 1720651200 | 8.73 | 0.35 | 4.18 | 8.3699999 | 8.76 | 8.18 | 104798 |
| 1720564800 | 8.38 | -0.4 | -4.56 | 8.8 | 8.8 | 8.315 | 487596 |
| 1720478400 | 8.78 | 0.16 | 1.86 | 8.76 | 8.9999 | 8.64 | 102362 |
| 1720219200 | 8.6199999 | 0.23 | 2.74 | 8.26 | 8.63 | 8.26 | 104793 |
| 1720040640 | 8.39 | -0.01 | -0.12 | 8.42 | 8.53 | 8.16 | 48397 |
| 1719960000 | 8.4 | 0.03 | 0.36 | 8.01 | 8.57 | 8.01 | 165439 |
| 1719873600 | 8.3699999 | 1.06 | 14.50 | 7.77 | 8.63 | 7.64 | 227844 |
| 1719614400 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1719528000 | 7.31 | -0.55 | -7.00 | 7.68 | 8.6399 | 6.66 | 319789 |
| 1719441600 | 7.86 | 0.71 | 9.93 | 7.03 | 8.065 | 6.5199999 | 189113 |
| 1719355200 | 7.15 | -0.45 | -5.92 | 7.65 | 7.83 | 7.15 | 91607 |
| 1719268800 | 7.6 | -0.45 | -5.59 | 8 | 8.42 | 7.51 | 76656 |
| 1719009600 | 8.05 | 0.25 | 3.21 | 7.61 | 8.25 | 7.61 | 161416 |
| 1718923200 | 7.8 | -1.24 | -13.72 | 9.14 | 9.19 | 7.36 | 150256 |
| 1718750400 | 9.0399999 | -0.04 | -0.44 | 9.07 | 9.17 | 8.985 | 58316 |
| 1718664000 | 9.08 | 0.05 | 0.55 | 9.17 | 9.24 | 8.98 | 50513 |
| 1718404800 | 9.03 | 0.07 | 0.78 | 9.06 | 9.18 | 8.4001 | 80879 |
| 1718318400 | 8.96 | -0.01 | -0.11 | 9.08 | 9.31 | 8.78 | 77028 |
| 1718232000 | 8.97 | -0.08 | -0.88 | 9.1 | 9.1 | 8.7899999 | 83009 |
| 1718145600 | 9.05 | 0.06 | 0.67 | 8.88 | 9.1199999 | 8.64 | 81890 |
| 1718059200 | 8.99 | -0.03 | -0.33 | 9.0399999 | 9.0399999 | 8.76 | 62920 |
| 1717800000 | 9.02 | 0.07 | 0.78 | 9.06 | 9.1 | 8.9 | 71247 |
| 1717713600 | 8.95 | -0.05 | -0.56 | 8.86 | 9.08 | 8.78 | 55839 |
| 1717627200 | 9 | -0.1 | -1.10 | 9.21 | 9.21 | 8.885 | 87212 |
| 1717540800 | 9.1 | 0.02 | 0.22 | 9.08 | 9.2 | 8.95 | 66276 |
| 1717454400 | 9.08 | 0.06 | 0.67 | 9.14 | 9.14 | 8.9365 | 73384 |
| 1717195200 | 9.02 | 0.43 | 5.01 | 8.8 | 9.1 | 8.34 | 105476 |
| 1717108800 | 8.59 | -0.55 | -6.02 | 8.99 | 9.3528 | 8.46 | 157111 |
| 1717022400 | 9.14 | 0.14 | 1.56 | 8.82 | 9.51 | 8.41 | 232174 |
| 1716936000 | 9 | 1.18 | 15.09 | 7.78 | 9 | 7.78 | 332718 |
| 1716590400 | 7.82 | -0.01 | -0.13 | 7.93 | 7.95 | 7.6 | 56078 |
| 1716504000 | 7.83 | 0.28 | 3.71 | 7.41 | 7.98 | 7.41 | 96955 |
| 1716417600 | 7.55 | -0.15 | -1.95 | 7.7 | 7.79 | 7.41 | 53183 |
| 1716331200 | 7.7 | 0.55 | 7.69 | 7.2 | 7.8 | 7.2 | 54283 |
| 1716244800 | 7.15 | -0.05 | -0.69 | 7.3 | 7.7 | 6.96 | 70941 |
| 1715985600 | 7.2 | 0.28 | 4.05 | 6.82 | 7.22 | 6.75 | 110243 |
| 1715899200 | 6.92 | 0.21 | 3.13 | 6.77 | 7.23 | 6.624 | 101556 |
| 1715812800 | 6.71 | 0.21 | 3.23 | 6.43 | 6.88 | 6.2699999 | 72297 |
| 1715726400 | 6.5 | -0.22 | -3.27 | 6.54 | 7.0128 | 6.2 | 170252 |
| 1715640000 | 6.72 | 0.06 | 0.90 | 6.6 | 7.23 | 6.5599999 | 56097 |
| 1715380800 | 6.66 | 0.05 | 0.76 | 6.63 | 7 | 6.42 | 71248 |
| 1715294400 | 6.61 | -0.12 | -1.78 | 6.87 | 7.01 | 6.4509999 | 37380 |
| 1715208000 | 6.73 | -0.18 | -2.60 | 6.75 | 7.1 | 6.7 | 59092 |
| 1715121600 | 6.91 | 0.29 | 4.38 | 6.6 | 7.025 | 6.51 | 36995 |
| 1715035200 | 6.62 | -0.5 | -7.02 | 7 | 7.23 | 6.61 | 51790 |
| 1714776000 | 7.12 | 0.36 | 5.33 | 6.7 | 7.7 | 6.7 | 63286 |
| 1714689600 | 6.76 | -0.04 | -0.59 | 6.9 | 6.99 | 6.66 | 33806 |
| 1714603200 | 6.8 | -0.56 | -7.61 | 7.23 | 7.32 | 6.5199999 | 64228 |
| 1714516800 | 7.36 | 0.01 | 0.14 | 7.26 | 7.79 | 6.8445 | 62840 |
| 1714430400 | 7.35 | -0.91 | -11.02 | 8.11 | 8.2453 | 6.15 | 245143 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
