Lifezone Metals Limited (LZM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 9.09 | 9.17 | 8.98 | 9.04 | 9.04 | 58,300 |
| Jun 17, 2024 | 9.17 | 9.24 | 8.98 | 9.08 | 9.08 | 50,500 |
| Jun 14, 2024 | 9.06 | 9.18 | 8.40 | 9.03 | 9.03 | 80,900 |
| Jun 13, 2024 | 8.78 | 9.31 | 8.78 | 8.96 | 8.96 | 77,000 |
| Jun 12, 2024 | 9.10 | 9.10 | 8.79 | 8.97 | 8.97 | 83,000 |
| Jun 11, 2024 | 8.95 | 9.12 | 8.64 | 9.05 | 9.05 | 81,900 |
| Jun 10, 2024 | 9.04 | 9.04 | 8.76 | 8.99 | 8.99 | 62,900 |
| Jun 07, 2024 | 9.05 | 9.10 | 8.90 | 9.02 | 9.02 | 71,200 |
| Jun 06, 2024 | 8.86 | 9.08 | 8.78 | 8.95 | 8.95 | 55,800 |
| Jun 05, 2024 | 9.21 | 9.21 | 8.89 | 9.00 | 9.00 | 87,200 |
| Jun 04, 2024 | 9.08 | 9.20 | 8.95 | 9.10 | 9.10 | 66,300 |
| Jun 03, 2024 | 9.14 | 9.14 | 8.94 | 9.08 | 9.08 | 73,400 |
| May 31, 2024 | 8.80 | 9.10 | 8.34 | 9.02 | 9.02 | 105,500 |
| May 30, 2024 | 8.99 | 9.35 | 8.46 | 8.59 | 8.59 | 157,100 |
| May 29, 2024 | 8.82 | 9.51 | 8.41 | 9.14 | 9.14 | 232,200 |
| May 28, 2024 | 7.80 | 9.00 | 7.76 | 9.00 | 9.00 | 394,000 |
| May 24, 2024 | 7.93 | 7.95 | 7.60 | 7.82 | 7.82 | 56,100 |
| May 23, 2024 | 7.41 | 7.98 | 7.41 | 7.83 | 7.83 | 97,000 |
| May 22, 2024 | 7.70 | 7.79 | 7.41 | 7.55 | 7.55 | 53,200 |
| May 21, 2024 | 7.20 | 7.80 | 7.20 | 7.70 | 7.70 | 54,300 |
| May 20, 2024 | 7.30 | 7.70 | 6.96 | 7.15 | 7.15 | 70,900 |
| May 17, 2024 | 6.82 | 7.22 | 6.75 | 7.20 | 7.20 | 110,200 |
| May 16, 2024 | 6.77 | 7.23 | 6.62 | 6.92 | 6.92 | 101,600 |
| May 15, 2024 | 6.43 | 6.88 | 6.27 | 6.71 | 6.71 | 72,300 |
| May 14, 2024 | 6.86 | 7.01 | 6.20 | 6.50 | 6.50 | 170,300 |
| May 13, 2024 | 6.60 | 7.23 | 6.56 | 6.72 | 6.72 | 56,100 |
| May 10, 2024 | 6.63 | 7.00 | 6.42 | 6.66 | 6.66 | 71,200 |
| May 09, 2024 | 6.87 | 7.01 | 6.45 | 6.61 | 6.61 | 37,400 |
| May 08, 2024 | 6.75 | 7.10 | 6.70 | 6.73 | 6.73 | 59,100 |
| May 07, 2024 | 6.60 | 7.03 | 6.51 | 6.91 | 6.91 | 37,000 |
| May 06, 2024 | 7.00 | 7.23 | 6.61 | 6.62 | 6.62 | 51,800 |
| May 03, 2024 | 6.70 | 7.70 | 6.70 | 7.12 | 7.12 | 63,300 |
| May 02, 2024 | 6.98 | 6.99 | 6.66 | 6.76 | 6.76 | 33,800 |
| May 01, 2024 | 7.23 | 7.32 | 6.52 | 6.80 | 6.80 | 64,200 |
| Apr 30, 2024 | 7.19 | 7.79 | 6.84 | 7.36 | 7.36 | 62,800 |
| Apr 29, 2024 | 8.11 | 8.24 | 6.15 | 7.35 | 7.35 | 245,100 |
| Apr 26, 2024 | 8.22 | 8.90 | 8.05 | 8.26 | 8.26 | 68,700 |
| Apr 25, 2024 | 7.75 | 8.26 | 7.57 | 8.20 | 8.20 | 63,600 |
| Apr 24, 2024 | 7.78 | 8.21 | 7.47 | 7.86 | 7.86 | 86,800 |
| Apr 23, 2024 | 6.70 | 7.86 | 6.70 | 7.73 | 7.73 | 69,500 |
| Apr 22, 2024 | 7.16 | 7.89 | 6.59 | 6.70 | 6.70 | 84,200 |
| Apr 19, 2024 | 7.87 | 8.21 | 6.43 | 6.72 | 6.72 | 144,400 |
| Apr 18, 2024 | 8.00 | 8.11 | 7.55 | 7.80 | 7.80 | 51,700 |
| Apr 17, 2024 | 7.70 | 8.00 | 7.66 | 7.96 | 7.96 | 69,400 |
| Apr 16, 2024 | 7.56 | 7.75 | 7.55 | 7.75 | 7.75 | 37,700 |
| Apr 15, 2024 | 7.69 | 7.74 | 7.37 | 7.61 | 7.61 | 23,600 |
| Apr 12, 2024 | 7.41 | 7.71 | 7.20 | 7.61 | 7.61 | 31,200 |
| Apr 11, 2024 | 6.99 | 7.69 | 6.92 | 7.40 | 7.40 | 49,600 |
| Apr 10, 2024 | 7.56 | 7.59 | 6.73 | 7.11 | 7.11 | 48,700 |
| Apr 09, 2024 | 7.73 | 7.75 | 7.33 | 7.45 | 7.45 | 52,500 |
| Apr 08, 2024 | 7.81 | 7.81 | 7.39 | 7.67 | 7.67 | 32,200 |
| Apr 05, 2024 | 7.99 | 7.99 | 7.59 | 7.74 | 7.74 | 43,800 |
| Apr 04, 2024 | 7.75 | 7.98 | 7.71 | 7.86 | 7.86 | 17,900 |
| Apr 03, 2024 | 7.60 | 8.13 | 7.60 | 7.86 | 7.86 | 96,700 |
| Apr 02, 2024 | 8.02 | 8.03 | 7.50 | 7.65 | 7.65 | 29,200 |
| Apr 01, 2024 | 7.63 | 7.97 | 7.60 | 7.85 | 7.85 | 36,800 |
| Mar 28, 2024 | 7.68 | 7.83 | 7.35 | 7.67 | 7.67 | 27,500 |
| Mar 27, 2024 | 7.83 | 8.19 | 7.75 | 7.75 | 7.75 | 103,000 |
| Mar 26, 2024 | 7.93 | 8.13 | 7.75 | 7.97 | 7.97 | 74,300 |
| Mar 25, 2024 | 8.44 | 8.44 | 7.77 | 8.00 | 8.00 | 71,700 |
| Mar 22, 2024 | 8.40 | 8.40 | 7.78 | 8.06 | 8.06 | 52,800 |
| Mar 21, 2024 | 7.41 | 8.40 | 7.41 | 7.93 | 7.93 | 65,000 |
| Mar 20, 2024 | 7.39 | 8.32 | 7.14 | 7.64 | 7.64 | 54,000 |
| Mar 19, 2024 | 7.31 | 7.94 | 7.31 | 7.53 | 7.53 | 35,000 |
| Mar 18, 2024 | 7.02 | 7.41 | 6.66 | 7.16 | 7.16 | 35,900 |
| Mar 15, 2024 | 7.83 | 7.99 | 7.15 | 7.15 | 7.15 | 26,000 |
| Mar 14, 2024 | 6.93 | 8.47 | 6.93 | 7.67 | 7.67 | 83,400 |
| Mar 13, 2024 | 7.01 | 7.14 | 6.83 | 7.00 | 7.00 | 55,700 |
| Mar 12, 2024 | 7.10 | 7.15 | 6.83 | 7.06 | 7.06 | 32,200 |
| Mar 11, 2024 | 6.83 | 7.03 | 6.59 | 7.00 | 7.00 | 28,400 |
| Mar 08, 2024 | 6.85 | 6.90 | 6.76 | 6.85 | 6.85 | 31,200 |
| Mar 07, 2024 | 6.80 | 7.05 | 6.74 | 6.85 | 6.85 | 50,700 |
| Mar 06, 2024 | 6.61 | 6.80 | 6.48 | 6.76 | 6.76 | 25,000 |
| Mar 05, 2024 | 6.87 | 7.12 | 6.50 | 6.61 | 6.61 | 77,000 |
| Mar 04, 2024 | 5.90 | 6.59 | 5.90 | 6.44 | 6.44 | 85,700 |
| Mar 01, 2024 | 5.28 | 6.12 | 5.15 | 5.71 | 5.71 | 97,100 |
| Feb 29, 2024 | 4.67 | 5.10 | 4.61 | 5.08 | 5.08 | 67,400 |
| Feb 28, 2024 | 4.62 | 4.70 | 4.61 | 4.65 | 4.65 | 38,600 |
| Feb 27, 2024 | 4.74 | 4.75 | 4.61 | 4.68 | 4.68 | 159,300 |
| Feb 26, 2024 | 4.75 | 4.80 | 4.69 | 4.74 | 4.74 | 18,200 |
| Feb 23, 2024 | 4.76 | 4.77 | 4.68 | 4.70 | 4.70 | 10,800 |
| Feb 22, 2024 | 4.70 | 4.80 | 4.52 | 4.75 | 4.75 | 38,500 |
| Feb 21, 2024 | 4.96 | 5.00 | 4.72 | 4.80 | 4.80 | 46,400 |
| Feb 20, 2024 | 5.40 | 5.41 | 5.02 | 5.05 | 5.05 | 33,900 |
| Feb 16, 2024 | 5.06 | 5.44 | 4.97 | 5.38 | 5.38 | 67,800 |
| Feb 15, 2024 | 5.38 | 5.38 | 4.60 | 4.98 | 4.98 | 163,700 |
| Feb 14, 2024 | 5.72 | 5.74 | 5.34 | 5.34 | 5.34 | 113,100 |
| Feb 13, 2024 | 5.87 | 5.87 | 5.67 | 5.72 | 5.72 | 31,100 |
| Feb 12, 2024 | 5.75 | 5.90 | 5.75 | 5.78 | 5.78 | 35,800 |
| Feb 09, 2024 | 5.90 | 5.90 | 5.70 | 5.75 | 5.75 | 43,600 |
| Feb 08, 2024 | 5.84 | 6.16 | 5.84 | 5.88 | 5.88 | 27,000 |
| Feb 07, 2024 | 6.01 | 6.02 | 5.75 | 5.93 | 5.93 | 23,100 |
| Feb 06, 2024 | 5.67 | 6.19 | 5.67 | 5.95 | 5.95 | 27,100 |
| Feb 05, 2024 | 5.76 | 5.86 | 5.71 | 5.83 | 5.83 | 21,400 |
| Feb 02, 2024 | 6.01 | 6.01 | 5.70 | 5.80 | 5.80 | 20,600 |
| Feb 01, 2024 | 5.95 | 6.01 | 5.86 | 5.95 | 5.95 | 21,100 |
| Jan 31, 2024 | 5.89 | 6.03 | 5.86 | 6.01 | 6.01 | 45,600 |
| Jan 30, 2024 | 5.76 | 6.00 | 5.47 | 5.87 | 5.87 | 70,600 |
| Jan 29, 2024 | 5.75 | 6.16 | 5.67 | 5.79 | 5.79 | 110,300 |
| Jan 26, 2024 | 5.87 | 6.00 | 5.63 | 5.64 | 5.64 | 36,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.