Education
About Us
Working with TipRanks
Follow Us
Lifezone Metals (LZM)
NYSE:LZM
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
3.78
4.04
3.78
3.96
3.96
+5.32%
174,600
0.91
Dec 18, 2025
3.75
3.89
3.61
3.76
3.76
+1.62%
210,964
1.09
Dec 17, 2025
3.88
4.02
3.67
3.70
3.70
-4.39%
196,018
1.02
Dec 16, 2025
3.91
3.95
3.76
3.87
3.87
-1.02%
188,753
0.98
Dec 15, 2025
4.05
4.10
3.86
3.91
3.91
-3.46%
141,296
0.73
Dec 12, 2025
4.13
4.27
3.95
4.05
4.05
-0.49%
169,896
0.88
Dec 11, 2025
3.87
4.17
3.63
4.07
4.07
+11.20%
237,655
1.25
Dec 10, 2025
3.77
3.78
3.64
3.66
3.66
-2.14%
152,706
0.81
Dec 09, 2025
3.80
3.87
3.69
3.74
3.74
-1.32%
131,493
0.70
Dec 08, 2025
3.94
3.98
3.68
3.79
3.79
-2.82%
129,360
0.69
Dec 05, 2025
3.94
4.00
3.85
3.90
3.90
-1.76%
109,869
0.59
Dec 04, 2025
3.71
4.04
3.71
3.97
3.97
+5.59%
203,810
1.08
Dec 03, 2025
3.74
3.81
3.64
3.76
3.76
+2.17%
145,264
0.77
Dec 02, 2025
3.72
3.73
3.62
3.68
3.68
-0.27%
155,658
0.83
Dec 01, 2025
3.85
3.97
3.67
3.69
3.69
-5.63%
201,685
1.09
Nov 28, 2025
3.82
3.93
3.71
3.91
3.91
+4.27%
79,439
0.43
Nov 26, 2025
3.71
3.80
3.66
3.75
3.75
0.00%
111,899
0.60
Nov 25, 2025
3.80
3.89
3.66
3.75
3.75
-1.06%
187,243
1.02
Nov 24, 2025
3.82
3.87
3.71
3.79
3.79
-0.52%
173,813
0.96
Nov 21, 2025
3.61
3.86
3.60
3.81
3.81
+4.38%
170,888
0.94
Nov 20, 2025
3.84
3.87
3.60
3.65
3.65
-3.44%
175,639
0.98
Nov 19, 2025
3.90
3.96
3.77
3.78
3.78
-1.56%
107,058
0.60
Nov 18, 2025
3.77
3.89
3.75
3.84
3.84
0.00%
184,872
1.05
Nov 17, 2025
3.81
4.00
3.81
3.84
3.84
-0.52%
104,237
0.59
Nov 14, 2025
3.85
3.92
3.81
3.86
3.86
-3.02%
112,234
0.64
Nov 13, 2025
3.92
3.99
3.77
3.98
3.98
+1.79%
212,924
1.23
Nov 12, 2025
4.02
4.10
3.86
3.91
3.91
-2.74%
177,352
1.03
Nov 11, 2025
4.29
4.31
3.95
4.02
4.02
-4.29%
300,975
1.79
Nov 10, 2025
3.75
4.41
3.65
4.20
4.20
+9.95%
331,261
2.02
Nov 07, 2025
3.87
3.87
3.57
3.82
3.82
+0.79%
194,161
1.19
Nov 06, 2025
4.01
4.04
3.77
3.79
3.79
-6.65%
183,865
1.13
Nov 05, 2025
4.13
4.27
4.05
4.06
4.06
-1.22%
162,445
1.01
Nov 04, 2025
4.61
4.83
3.98
4.11
4.11
-11.61%
561,025
3.64
Nov 03, 2025
4.96
4.96
4.65
4.65
4.65
-6.44%
225,895
1.49
Oct 31, 2025
4.95
5.05
4.90
4.97
4.97
-0.40%
191,780
1.27
Oct 30, 2025
4.95
5.09
4.91
4.99
4.99
0.00%
145,322
0.96
Oct 29, 2025
5.16
5.25
4.93
4.99
4.99
-2.35%
160,512
1.06
Oct 28, 2025
5.12
5.19
5.04
5.11
5.11
-0.39%
129,032
0.86
Oct 27, 2025
5.44
5.44
5.12
5.13
5.13
-5.35%
179,042
1.20
Oct 24, 2025
5.47
5.50
5.34
5.42
5.42
+0.93%
112,294
0.76
Oct 23, 2025
5.38
5.62
5.35
5.37
5.37
+0.75%
145,904
0.99
Oct 22, 2025
5.35
5.48
5.16
5.33
5.33
-1.48%
207,799
1.43
Oct 21, 2025
5.69
5.69
5.37
5.41
5.41
-6.08%
319,629
2.26
Oct 20, 2025
5.73
5.80
5.61
5.76
5.76
+1.77%
157,066
1.12
Oct 17, 2025
5.79
5.86
5.39
5.66
5.66
-3.08%
253,900
1.83
Oct 16, 2025
6.11
6.20
5.63
5.84
5.84
-4.26%
225,034
1.64
Oct 15, 2025
6.03
6.20
5.88
6.10
6.10
+1.84%
161,545
1.17
Oct 14, 2025
6.00
6.11
5.76
5.99
5.99
+2.04%
241,682
1.78
Oct 13, 2025
5.88
6.07
5.74
5.87
5.87
+3.89%
255,043
1.92
Oct 10, 2025
5.67
5.82
5.36
5.65
5.65
-0.53%
248,272
1.92
Rows: