ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

LZM Lifezone Metals Limited

5.71
0.63 (12.40%)
Mar 01 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Lifezone Metals Limited LZM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.63 12.40% 5.71 20:00:00
Open Price Low Price High Price Close Price Prev Close
5.28 5.15 6.12 5.71 5.08
more quote information »

LZM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.766.124.614.7758,8660.9519.96%
1 Month6.016.194.525.1751,980-0.30-4.99%
3 Months9.509.974.526.7764,288-3.79-39.89%
6 Months13.8719.124.5210.0473,467-8.16-58.83%
1 Year10.3219.924.5211.3281,925-4.61-44.67%
3 Years10.3219.924.5211.3281,925-4.61-44.67%
5 Years10.3219.924.5211.3281,925-4.61-44.67%

LZM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 5.71 0.63 12.40% 5.28 6.12 5.15 97,066
Feb 29 2024 5.08 0.43 9.25% 4.67 5.10 4.61 67,350
Feb 28 2024 4.65 -0.03 -0.64% 4.62 4.70 4.61 38,605
Feb 27 2024 4.68 -0.06 -1.27% 4.64 4.75 4.61 159,338
Feb 26 2024 4.74 0.04 0.85% 4.69 4.80 4.69 18,230
Feb 23 2024 4.70 -0.05 -1.05% 4.76 4.77 4.685 10,809
Feb 22 2024 4.75 -0.05 -1.04% 4.70 4.80 4.52 38,518
Feb 21 2024 4.80 -0.25 -4.95% 4.96 5.05 4.72 46,538
Feb 20 2024 5.05 -0.33 -6.13% 5.40 5.41 5.02 33,895
Feb 16 2024 5.38 0.40 8.03% 4.98 5.44 4.97 67,757
Feb 15 2024 4.98 -0.36 -6.74% 5.38 5.40 4.60 163,694
Feb 14 2024 5.34 -0.38 -6.64% 5.72 5.75 5.34 113,063
Feb 13 2024 5.72 -0.06 -1.04% 5.75 5.84 5.67 30,981
Feb 12 2024 5.78 0.03 0.52% 5.75 5.90 5.74 35,828
Feb 09 2024 5.75 -0.13 -2.21% 5.90 5.90 5.70 43,641
Feb 08 2024 5.88 -0.05 -0.84% 5.84 6.16 5.84 27,029
Feb 07 2024 5.93 -0.02 -0.34% 6.01 6.02 5.75 23,117
Feb 06 2024 5.95 0.12 2.06% 5.67 6.19 5.67 27,144
Feb 05 2024 5.83 0.03 0.52% 5.76 5.86 5.71 21,410
Feb 02 2024 5.80 -0.15 -2.52% 6.01 6.01 5.70 20,570
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock