Lifezone Metals Limited (LZM)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -13.1506849315 | 3.65 | 3.82 | 3.13 | 71982 | 3.4781497 | CS |
| 4 | -0.33 | -9.42857142857 | 3.5 | 3.834 | 3.13 | 81583 | 3.53002901 | CS |
| 12 | -2.02 | -38.9210019268 | 5.19 | 5.46 | 2.9 | 124910 | 3.90559199 | CS |
| 26 | -3.56 | -52.897473997 | 6.73 | 7.29 | 2.9 | 107645 | 5.03506502 | CS |
| 52 | -4.03 | -55.9722222222 | 7.2 | 9.51 | 2.9 | 111575 | 6.21762937 | CS |
| 156 | -7.15 | -69.2829457364 | 10.32 | 19.92 | 2.9 | 95425 | 7.83631035 | CS |
| 260 | -7.15 | -69.2829457364 | 10.32 | 19.92 | 2.9 | 95425 | 7.83631035 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747780800 | 3.17 | -0.28 | -8.12 | 3.4 | 3.4285 | 3.13 | 79070 |
| 1747694400 | 3.45 | 0.02 | 0.58 | 3.43 | 3.48 | 3.31 | 67113 |
| 1747435200 | 3.43 | -0.17 | -4.72 | 3.61 | 3.63 | 3.4 | 55406 |
| 1747348800 | 3.6 | -0.13 | -3.49 | 3.73 | 3.82 | 3.55 | 84235 |
| 1747262400 | 3.73 | 0.07 | 1.91 | 3.65 | 3.76 | 3.55 | 74085 |
| 1747176000 | 3.66 | 0.04 | 1.10 | 3.7 | 3.83 | 3.61 | 63715 |
| 1747089600 | 3.62 | 0.24 | 7.10 | 3.55 | 3.68 | 3.55 | 46023 |
| 1746830400 | 3.38 | -0.13 | -3.70 | 3.53 | 3.555 | 3.31 | 90482 |
| 1746744000 | 3.51 | -0.16 | -4.36 | 3.69 | 3.7 | 3.505 | 67573 |
| 1746657600 | 3.67 | 0.15 | 4.26 | 3.56 | 3.71 | 3.49 | 89300 |
| 1746571200 | 3.52 | 0.01 | 0.28 | 3.5 | 3.64 | 3.48 | 81498 |
| 1746484800 | 3.51 | -0.16 | -4.36 | 3.65 | 3.68 | 3.495 | 48567 |
| 1746225600 | 3.67 | 0.15 | 4.26 | 3.55 | 3.81 | 3.55 | 73776 |
| 1746139200 | 3.52 | -0.06 | -1.68 | 3.56 | 3.59 | 3.36 | 114880 |
| 1746052800 | 3.58 | 0.13 | 3.77 | 3.38 | 3.59 | 3.38 | 100943 |
| 1745966400 | 3.45 | -0.02 | -0.58 | 3.47 | 3.485 | 3.3 | 99517 |
| 1745880000 | 3.47 | -0.18 | -4.93 | 3.65 | 3.705 | 3.44 | 86417 |
| 1745620800 | 3.65 | -0.06 | -1.62 | 3.63 | 3.834 | 3.55 | 83987 |
| 1745534400 | 3.71 | 0.26 | 7.54 | 3.45 | 3.74 | 3.36 | 116158 |
| 1745448000 | 3.45 | 0.05 | 1.47 | 3.5 | 3.6038 | 3.4 | 100013 |
| 1745361600 | 3.4 | 0.22 | 6.92 | 3.2599999 | 3.4757 | 3.25 | 125543 |
| 1745275200 | 3.18 | 0.01 | 0.32 | 3.15 | 3.4175 | 3.09 | 143556 |
| 1744929600 | 3.17 | 0.06 | 1.93 | 3.11 | 3.18 | 3.05 | 522715 |
| 1744843200 | 3.11 | 0.14 | 4.71 | 2.97 | 3.15 | 2.97 | 410448 |
| 1744756800 | 2.97 | -0.14 | -4.50 | 3.08 | 3.1 | 2.9 | 147004 |
| 1744670400 | 3.11 | -0.03 | -0.96 | 3.19 | 3.29 | 3.0801 | 145448 |
| 1744411200 | 3.14 | 0.02 | 0.64 | 3.14 | 3.2 | 3.07 | 91029 |
| 1744324800 | 3.12 | -0.4 | -11.36 | 3.34 | 3.355 | 3.1 | 143405 |
| 1744238400 | 3.52 | 0.31 | 9.66 | 3.23 | 3.585 | 3.15 | 187012 |
| 1744152000 | 3.21 | -0.23 | -6.69 | 3.49 | 3.51 | 3.18 | 185109 |
| 1744065600 | 3.44 | -0.17 | -4.71 | 3.48 | 3.72 | 3.33 | 201996 |
| 1743806400 | 3.61 | 0.01 | 0.28 | 3.44 | 3.63 | 3.41 | 120454 |
| 1743720000 | 3.6 | -0.21 | -5.51 | 3.58 | 3.63 | 3.42 | 114302 |
| 1743633600 | 3.81 | -0.16 | -4.03 | 3.95 | 3.975 | 3.745 | 82621 |
| 1743547200 | 3.97 | -0.21 | -5.02 | 4.1 | 4.34 | 3.9 | 203650 |
| 1743460800 | 4.18 | -0.28 | -6.28 | 4.35 | 4.415 | 4.18 | 131523 |
| 1743201600 | 4.46 | -0.07 | -1.55 | 4.49 | 4.59 | 4.4349999 | 460784 |
| 1743115200 | 4.53 | 0.03 | 0.67 | 4.53 | 4.65 | 4.45 | 129253 |
| 1743028800 | 4.5 | -0.06 | -1.32 | 4.5199999 | 4.63 | 4.5 | 111282 |
| 1742942400 | 4.5599999 | -0.15 | -3.18 | 4.71 | 4.74 | 4.465 | 81970 |
| 1742856000 | 4.71 | 0.34 | 7.78 | 4.51 | 4.7699999 | 4.44 | 107593 |
| 1742596800 | 4.37 | -0.13 | -2.89 | 4.43 | 4.43 | 4.23 | 138461 |
| 1742510400 | 4.5 | -0.09 | -1.96 | 4.6 | 4.6 | 4.44 | 61311 |
| 1742424000 | 4.59 | -0.12 | -2.55 | 4.65 | 4.6552 | 4.48 | 35571 |
| 1742337600 | 4.71 | 0.08 | 1.73 | 4.65 | 4.84 | 4.5225 | 117736 |
| 1742251200 | 4.63 | 0.1 | 2.21 | 4.53 | 4.69 | 4.4 | 99909 |
| 1741992000 | 4.53 | 0.05 | 1.12 | 4.48 | 4.57 | 4.26 | 122024 |
| 1741905600 | 4.48 | -0.12 | -2.61 | 4.6 | 4.605 | 4.32 | 100166 |
| 1741819200 | 4.6 | -0.05 | -1.08 | 4.7 | 4.7699999 | 4.58 | 47781 |
| 1741732800 | 4.65 | 0.2 | 4.49 | 4.51 | 4.69 | 4.45 | 112477 |
| 1741646400 | 4.45 | -0.05 | -1.11 | 4.49 | 4.5 | 4.38 | 77468 |
| 1741390800 | 4.5 | -0.05 | -1.10 | 4.53 | 4.53 | 4.2 | 78666 |
| 1741304400 | 4.55 | -0.28 | -5.80 | 4.73 | 4.82 | 4.5 | 84340 |
| 1741218000 | 4.83 | -0.08 | -1.63 | 4.95 | 5 | 4.78 | 138288 |
| 1741131600 | 4.91 | -0.13 | -2.58 | 5.01 | 5.05 | 4.74 | 134330 |
| 1741045200 | 5.04 | -0.34 | -6.32 | 5.4 | 5.4 | 4.95 | 201457 |
| 1740786000 | 5.38 | 0.04 | 0.75 | 5.32 | 5.46 | 5.22 | 170278 |
| 1740699600 | 5.34 | -0.04 | -0.74 | 5.35 | 5.4 | 5.25 | 129036 |
| 1740613200 | 5.38 | 0.19 | 3.66 | 5.19 | 5.45 | 5.19 | 85339 |
| 1740526800 | 5.19 | -0.09 | -1.70 | 5.3099999 | 5.3471 | 5.1441 | 75961 |
| 1740440400 | 5.28 | -0.12 | -2.22 | 5.44 | 5.485 | 5.28 | 64504 |
| 1740181200 | 5.4 | -0.29 | -5.10 | 5.78 | 5.8099999 | 5.35 | 87836 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
