Free Trial

Lifezone Metals (LZM) Stock Chart & Stock Price History

→ I’m afraid WWIII is a very real possibility (From Porter & Company) (Ad)
Free LZM Stock Alerts
$7.20
+0.28 (+4.05%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Lifezone Metals Stock Price Performance

5 Day
Performance
+7.14%
1 Month
Performance
-7.69%
3 Month
Performance
+33.83%
6 Month
Performance
-28.14%
Year-To-Date
Performance
-20.35%
Receive LZM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lifezone Metals and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Obama’s Forever Term [exposed]
America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.
Start streaming it now at no cost here

LZM Stock Chart for Saturday, May, 18, 2024

LZM Chart by TradingView

Lifezone Metals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$6.92$7.20
+4.05%		$7.22$6.75110,243 shs$0.00
05/16/2024$6.71$6.92
+3.13%		$7.23$6.62101,556 shs$0.00
05/15/2024$6.50$6.71
+3.23%		$6.88$6.2772,297 shs$0.00
05/14/2024$6.72$6.50
-3.27%		$7.01$6.20170,250 shs$0.00
05/13/2024$6.66$6.72
+0.90%		$7.23$6.5656,097 shs$0.00
05/10/2024$6.61$6.64
+0.45%		$6.98$6.4471,248 shs$237.98 million
05/09/2024$6.78$6.61
-2.51%		$7.01$6.4537,380 shs$236.90 million
05/08/2024$6.91$6.78
-1.88%		$7.10$6.7059,092 shs$247.65 million
05/07/2024$6.62$6.91
+4.38%		$7.03$6.5136,995 shs$0.00
05/06/2024$7.12$6.62
-7.02%		$7.23$6.6151,790 shs$0.00
05/03/2024$6.70$7.12
+6.27%		$7.70$6.7063,286 shs$0.00
05/02/2024$6.80$6.70
-1.47%		$6.95$6.6633,806 shs$0.00
05/01/2024$7.36$6.80
-7.61%		$7.32$6.5264,228 shs$0.00
04/30/2024$7.35$7.36
+0.14%		$7.79$6.8462,840 shs$0.00
04/29/2024$8.26$7.35
-11.02%		$8.25$6.15245,068 shs$0.00
04/26/2024$8.20$8.26
+0.73%		$8.90$8.0568,736 shs$0.00
04/25/2024$7.86$8.20
+4.33%		$8.26$7.5763,642 shs$0.00
04/24/2024$7.73$7.86
+1.68%		$8.21$7.4786,756 shs$281.70 million
04/23/2024$7.31$7.73
+5.75%		$7.86$6.7069,441 shs$0.00
04/22/2024$6.72$7.31
+8.78%		$7.88$6.6084,198 shs$0.00
04/19/2024$7.80$6.72
-13.85%		$8.21$6.43144,366 shs$0.00
04/18/2024$7.97$7.80
-2.13%		$8.11$7.5551,690 shs$0.00
04/17/2024$7.74$7.97
+2.97%		$8.00$7.6868,628 shs$0.00
04/16/2024$7.61$7.74
+1.71%		$7.75$7.6237,020 shs$0.00
04/15/2024$7.61$7.61$7.74$7.3723,561 shs$0.00
04/12/2024$7.39$7.61
+2.98%		$7.71$7.2031,152 shs$0.00
04/11/2024$7.11$7.39
+3.94%		$7.69$7.1648,053 shs$0.00
04/10/2024$7.45$7.11
-4.56%		$7.59$6.7348,313 shs$0.00
04/09/2024$7.48$7.45
-0.40%		$7.75$7.3340,436 shs$0.00
04/08/2024$7.74$7.48
-3.36%		$7.75$7.3930,224 shs$0.00
04/05/2024$7.86$7.74
-1.53%		$7.99$7.5943,778 shs$277.40 million
04/04/2024$7.86$7.86$7.98$7.7117,927 shs$0.00
04/03/2024$7.65$7.86
+2.75%		$8.13$7.6096,712 shs$0.00
04/02/2024$7.86$7.65
-2.67%		$8.03$7.5029,238 shs$0.00
04/01/2024$7.67$7.86
+2.48%		$7.97$7.7736,449 shs$0.00
03/29/2024$7.68$7.67
-0.13%		$7.83$7.3527,510 shs$0.00
03/28/2024$7.75$7.68
-0.90%		$7.79$7.4927,504 shs$0.00
03/27/2024$7.97$7.75
-2.76%		$8.19$7.75102,970 shs$0.00
03/26/2024$8.00$7.97
-0.38%		$8.13$7.7574,304 shs$0.00
03/25/2024$8.06$8.00
-0.74%		$8.44$7.7771,682 shs$286.72 million
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/22/2024$7.93$8.06
+1.64%		$8.40$7.7852,804 shs$0.00
03/21/2024$7.64$7.93
+3.80%		$8.40$7.4164,978 shs$0.00
03/20/2024$7.53$7.64
+1.46%		$8.32$7.1454,024 shs$273.82 million
03/19/2024$7.16$7.53
+5.17%		$7.94$7.3134,979 shs$0.00
03/18/2024$7.15$7.16
+0.14%		$7.41$6.6635,873 shs$0.00
03/15/2024$7.80$7.15
-8.33%		$7.99$7.1525,967 shs$256.26 million
03/14/2024$7.00$7.80
+11.43%		$8.47$6.9382,996 shs$0.00
03/13/2024$7.06$7.00
-0.85%		$7.14$6.8355,375 shs$0.00
03/12/2024$7.00$7.06
+0.86%		$7.15$6.8332,176 shs$0.00
03/11/2024$6.85$7.00
+2.19%		$7.03$6.5928,439 shs$250.88 million
03/08/2024$6.85$6.85$6.90$6.7631,237 shs$0.00
03/07/2024$6.76$6.85
+1.33%		$7.05$6.7450,658 shs$0.00
03/06/2024$6.61$6.76
+2.27%		$6.80$6.4824,959 shs$242.28 million
03/05/2024$6.44$6.61
+2.64%		$7.12$6.5076,951 shs$0.00
03/04/2024$5.71$6.44
+12.78%		$6.59$5.9085,733 shs$0.00
03/01/2024$5.08$5.71
+12.40%		$6.12$5.1597,049 shs$0.00
02/29/2024$4.65$5.08
+9.25%		$5.10$4.6167,350 shs$0.00
02/28/2024$4.68$4.65
-0.64%		$4.70$4.6138,605 shs$0.00
02/27/2024$4.74$4.68
-1.27%		$4.75$4.61159,338 shs$0.00
02/26/2024$4.70$4.74
+0.85%		$4.80$4.6918,230 shs$0.00
02/23/2024$4.75$4.71
-0.84%		$4.76$4.6910,586 shs$0.00
02/22/2024$4.80$4.75
-1.04%		$4.80$4.5238,518 shs$0.00
02/21/2024$5.05$4.80
-4.95%		$5.00$4.7246,444 shs$172.03 million
02/20/2024$5.38$5.05
-6.13%		$5.41$5.0233,895 shs$0.00
02/19/2024$5.38$5.38$5.44$4.9767,700 shs$0.00

Related Companies:
This page (NYSE:LZM) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry