Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifezone Metals Limited Ordinary Shares (NY:LZM)

3.970 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 01, 2025 4.100 4.340 3.900 3.970 203,650 -0.21(-5.02%)
Mar 31, 2025 4.350 4.415 4.180 4.180 131,523 -0.28(-6.28%)
Mar 28, 2025 4.490 4.590 4.430 4.460 460,784 -0.07(-1.55%)
Mar 27, 2025 4.530 4.650 4.450 4.530 129,253 +0.03(+0.67%)
Mar 26, 2025 4.520 4.630 4.500 4.500 111,282 -0.06(-1.32%)
Mar 25, 2025 4.710 4.740 4.465 4.560 81,970 -0.15(-3.18%)
Mar 24, 2025 4.510 4.770 4.445 4.710 107,593 +0.34(+7.78%)
Mar 21, 2025 4.430 4.430 4.230 4.370 195,800 -0.13(-2.89%)
Mar 20, 2025 4.600 4.600 4.440 4.500 61,311 -0.09(-1.96%)
Mar 19, 2025 4.650 4.655 4.480 4.590 35,571 -0.12(-2.55%)
Mar 18, 2025 4.650 4.840 4.522 4.710 117,736 +0.08(+1.73%)
Mar 17, 2025 4.530 4.690 4.400 4.630 99,909 +0.10(+2.21%)
Mar 14, 2025 4.480 4.530 4.260 4.530 122,024 +0.05(+1.12%)
Mar 13, 2025 4.600 4.605 4.320 4.480 100,166 -0.12(-2.61%)
Mar 12, 2025 4.700 4.770 4.580 4.600 47,781 -0.05(-1.08%)
Mar 11, 2025 4.510 4.690 4.450 4.650 112,477 +0.20(+4.49%)
Mar 10, 2025 4.490 4.490 4.380 4.450 77,468 -0.05(-1.11%)
Mar 07, 2025 4.530 4.530 4.200 4.500 78,666 -0.05(-1.10%)
Mar 06, 2025 4.730 4.820 4.500 4.550 84,340 -0.28(-5.80%)
Mar 05, 2025 4.950 4.980 4.780 4.830 138,288 -0.08(-1.63%)
Mar 04, 2025 5.010 5.050 4.740 4.910 134,330 -0.13(-2.58%)
Mar 03, 2025 5.400 5.400 4.950 5.040 201,457 -0.34(-6.32%)
Feb 28, 2025 5.320 5.460 5.220 5.380 170,278 +0.04(+0.75%)
Feb 27, 2025 5.350 5.400 5.250 5.340 129,036 -0.04(-0.74%)
Feb 26, 2025 5.190 5.450 5.190 5.380 85,339 +0.19(+3.66%)
Feb 25, 2025 5.310 5.347 5.144 5.190 75,961 -0.09(-1.70%)
Feb 24, 2025 5.440 5.485 5.280 5.280 64,504 -0.12(-2.22%)
Feb 21, 2025 5.780 5.810 5.350 5.400 87,836 -0.29(-5.10%)
Feb 20, 2025 5.660 5.820 5.600 5.690 46,197 -0.02(-0.35%)
Feb 19, 2025 5.840 5.840 5.700 5.710 51,165 -0.17(-2.89%)
Feb 18, 2025 5.870 5.900 5.715 5.880 69,167 -0.05(-0.84%)
Feb 14, 2025 5.990 6.130 5.700 5.930 74,705 -0.07(-1.17%)
Feb 13, 2025 5.850 6.010 5.665 6.000 63,085 +0.24(+4.17%)
Feb 12, 2025 6.010 6.120 5.620 5.760 264,728 -0.29(-4.79%)
Feb 11, 2025 5.790 6.180 5.750 6.050 98,116 +0.18(+3.07%)
Feb 10, 2025 6.000 6.100 5.860 5.870 63,387 -0.24(-3.93%)
Feb 07, 2025 6.150 6.230 6.040 6.110 53,615 -0.03(-0.49%)
Feb 06, 2025 6.150 6.280 6.083 6.140 41,093 -0.03(-0.49%)
Feb 05, 2025 5.890 6.200 5.890 6.170 53,704 +0.34(+5.83%)
Feb 04, 2025 5.790 5.840 5.760 5.830 79,163 +0.05(+0.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.