Canada markets closed

Lifezone Metals Limited (LZM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.03+0.07 (+0.78%)
At close: 04:00PM EDT
9.03 -0.03 (-0.33%)
After hours: 04:00PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20249.069.188.409.039.0380,900
Jun 13, 20248.789.318.788.968.9677,000
Jun 12, 20249.109.108.798.978.9783,000
Jun 11, 20248.959.128.649.059.0581,900
Jun 10, 20249.049.048.768.998.9962,900
Jun 07, 20249.059.108.909.029.0271,200
Jun 06, 20248.869.088.788.958.9555,800
Jun 05, 20249.219.218.899.009.0087,200
Jun 04, 20249.089.208.959.109.1066,300
Jun 03, 20249.149.148.949.089.0873,400
May 31, 20248.809.108.349.029.02105,500
May 30, 20248.999.358.468.598.59157,100
May 29, 20248.829.518.419.149.14232,200
May 28, 20247.809.007.769.009.00394,000
May 24, 20247.937.957.607.827.8256,100
May 23, 20247.417.987.417.837.8397,000
May 22, 20247.707.797.417.557.5553,200
May 21, 20247.207.807.207.707.7054,300
May 20, 20247.307.706.967.157.1570,900
May 17, 20246.827.226.757.207.20110,200
May 16, 20246.777.236.626.926.92101,600
May 15, 20246.436.886.276.716.7172,300
May 14, 20246.867.016.206.506.50170,300
May 13, 20246.607.236.566.726.7256,100
May 10, 20246.637.006.426.666.6671,200
May 09, 20246.877.016.456.616.6137,400
May 08, 20246.757.106.706.736.7359,100
May 07, 20246.607.036.516.916.9137,000
May 06, 20247.007.236.616.626.6251,800
May 03, 20246.707.706.707.127.1263,300
May 02, 20246.986.996.666.766.7633,800
May 01, 20247.237.326.526.806.8064,200
Apr 30, 20247.197.796.847.367.3662,800
Apr 29, 20248.118.246.157.357.35245,100
Apr 26, 20248.228.908.058.268.2668,700
Apr 25, 20247.758.267.578.208.2063,600
Apr 24, 20247.788.217.477.867.8686,800
Apr 23, 20246.707.866.707.737.7369,500
Apr 22, 20247.167.896.596.706.7084,200
Apr 19, 20247.878.216.436.726.72144,400
Apr 18, 20248.008.117.557.807.8051,700
Apr 17, 20247.708.007.667.967.9669,400
Apr 16, 20247.567.757.557.757.7537,700
Apr 15, 20247.697.747.377.617.6123,600
Apr 12, 20247.417.717.207.617.6131,200
Apr 11, 20246.997.696.927.407.4049,600
Apr 10, 20247.567.596.737.117.1148,700
Apr 09, 20247.737.757.337.457.4552,500
Apr 08, 20247.817.817.397.677.6732,200
Apr 05, 20247.997.997.597.747.7443,800
Apr 04, 20247.757.987.717.867.8617,900
Apr 03, 20247.608.137.607.867.8696,700
Apr 02, 20248.028.037.507.657.6529,200
Apr 01, 20247.637.977.607.857.8536,800
Mar 28, 20247.687.837.357.677.6727,500
Mar 27, 20247.838.197.757.757.75103,000
Mar 26, 20247.938.137.757.977.9774,300
Mar 25, 20248.448.447.778.008.0071,700
Mar 22, 20248.408.407.788.068.0652,800
Mar 21, 20247.418.407.417.937.9365,000
Mar 20, 20247.398.327.147.647.6454,000
Mar 19, 20247.317.947.317.537.5335,000
Mar 18, 20247.027.416.667.167.1635,900
Mar 15, 20247.837.997.157.157.1526,000
Mar 14, 20246.938.476.937.677.6783,400
Mar 13, 20247.017.146.837.007.0055,700
Mar 12, 20247.107.156.837.067.0632,200
Mar 11, 20246.837.036.597.007.0028,400
Mar 08, 20246.856.906.766.856.8531,200
Mar 07, 20246.807.056.746.856.8550,700
Mar 06, 20246.616.806.486.766.7625,000
Mar 05, 20246.877.126.506.616.6177,000
Mar 04, 20245.906.595.906.446.4485,700
Mar 01, 20245.286.125.155.715.7197,100
Feb 29, 20244.675.104.615.085.0867,400
Feb 28, 20244.624.704.614.654.6538,600
Feb 27, 20244.744.754.614.684.68159,300
Feb 26, 20244.754.804.694.744.7418,200
Feb 23, 20244.764.774.684.704.7010,800
Feb 22, 20244.704.804.524.754.7538,500
Feb 21, 20244.965.004.724.804.8046,400
Feb 20, 20245.405.415.025.055.0533,900
Feb 16, 20245.065.444.975.385.3867,800
Feb 15, 20245.385.384.604.984.98163,700
Feb 14, 20245.725.745.345.345.34113,100
Feb 13, 20245.875.875.675.725.7231,100
Feb 12, 20245.755.905.755.785.7835,800
Feb 09, 20245.905.905.705.755.7543,600
Feb 08, 20245.846.165.845.885.8827,000
Feb 07, 20246.016.025.755.935.9323,100
Feb 06, 20245.676.195.675.955.9527,100
Feb 05, 20245.765.865.715.835.8321,400
Feb 02, 20246.016.015.705.805.8020,600
Feb 01, 20245.956.015.865.955.9521,100
Jan 31, 20245.896.035.866.016.0145,600
Jan 30, 20245.766.005.475.875.8770,600
Jan 29, 20245.756.165.675.795.79110,300
Jan 26, 20245.876.005.635.645.6436,700
Jan 25, 20246.346.515.425.875.87197,900
Jan 24, 20246.606.936.346.416.4124,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...