Free Trial

Lifezone Metals (LZM) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free LZM Stock Alerts
$7.35
-0.91 (-11.02%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Lifezone Metals Stock Price Performance

5 Day
Performance
-6.49%
1 Month
Performance
-4.17%
3 Month
Performance
+26.94%
6 Month
Performance
-26.50%
Year-To-Date
Performance
-18.69%
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 InvestorPlace
Have You Seen Elon’s New A.I. Device? (Picture Inside)
A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...
This strange new device to protect us against that A.I. threat...

LZM Stock Chart for Tuesday, April, 30, 2024

LZM Chart by TradingView

Lifezone Metals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
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
02/16/2024$4.98$5.38
+8.03%		$5.44$4.9767,757 shs$192.82 million
02/15/2024$5.34$4.98
-6.74%		$5.38$4.60163,694 shs$0.00
02/14/2024$5.72$5.34
-6.64%		$5.74$5.34113,057 shs$0.00
02/13/2024$5.78$5.72
-1.04%		$5.87$5.6731,083 shs$0.00
02/12/2024$5.75$5.78
+0.52%		$5.90$5.7535,828 shs$0.00
02/09/2024$5.88$5.75
-2.21%		$5.90$5.7043,641 shs$0.00
02/08/2024$5.93$5.88
-0.84%		$6.16$5.8427,029 shs$0.00
02/07/2024$5.95$5.93
-0.34%		$6.02$5.7523,117 shs$0.00
02/06/2024$5.83$5.95
+2.06%		$6.19$5.6727,144 shs$213.25 million
02/05/2024$5.80$5.83
+0.52%		$5.86$5.7121,410 shs$0.00
02/02/2024$5.95$5.80
-2.52%		$6.01$5.7020,570 shs$0.00
02/01/2024$6.01$5.95
-1.00%		$6.01$5.8621,085 shs$0.00
01/31/2024$5.87$6.01
+2.39%		$6.03$5.8645,558 shs$0.00
01/30/2024$5.79$5.87
+1.38%		$6.00$5.4870,613 shs$0.00
01/29/2024$5.64$5.79
+2.66%		$6.16$5.67110,309 shs$0.00

Related Companies:
This page (NYSE:LZM) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets