QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.59 (-1.25%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.69 (-0.05%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.59 (-1.25%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.69 (-0.05%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.59 (-1.25%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.69 (-0.05%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.59 (-1.25%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.69 (-0.05%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)

Lifezone Metals (LZM) Stock Chart & Stock Price History

$4.74
+0.04 (+0.85%)
(As of 02/26/2024 ET)

Lifezone Metals Stock Price Performance

5 Day
Performance
-1.25%
1 Month
Performance
-18.13%
3 Month
Performance
-51.78%
6 Month
Performance
-66.14%
Year-To-Date
Performance
-47.57%
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


LZM Stock Chart for Monday, February, 26, 2024

Lifezone Metals Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
01/26/2024$5.87$5.79
-1.36%
$6.00$5.6334,566 shs$0.00
01/25/2024$6.41$5.87
-8.42%
$6.51$5.42197,893 shs$0.00
01/24/2024$6.63$6.41
-3.32%
$6.93$6.3424,765 shs$0.00
01/23/2024$6.73$6.63
-1.49%
$6.99$6.4214,547 shs$0.00
01/22/2024$6.20$6.73
+8.55%
$6.91$6.0556,965 shs$241.20 million
01/19/2024$7.02$6.13
-12.75%
$6.79$6.09216,444 shs$0.00
01/18/2024$6.23$7.02
+12.68%
$7.24$6.0268,100 shs$0.00
01/17/2024$6.03$6.23
+3.32%
$6.26$5.8034,395 shs$216.12 million
01/16/2024$6.35$6.03
-5.04%
$6.10$5.8493,453 shs$0.00
01/15/2024$6.35$6.35$6.80$5.90173,100 shs$0.00
01/12/2024$6.33$6.35
+0.32%
$6.80$5.90173,177 shs$227.58 million
01/11/2024$6.86$6.33
-7.73%
$7.24$6.08185,365 shs$0.00
01/10/2024$8.07$6.86
-14.99%
$8.50$6.49158,668 shs$0.00
01/09/2024$8.65$8.07
-6.71%
$8.91$7.9935,029 shs$0.00
01/08/2024$8.82$8.65
-1.93%
$9.54$8.6032,169 shs$0.00
01/05/2024$9.35$8.82
-5.67%
$9.67$8.6585,611 shs$0.00
01/04/2024$9.29$9.35
+0.65%
$9.70$9.2015,868 shs$0.00
01/03/2024$9.25$9.29
+0.43%
$9.97$9.1520,674 shs$0.00
01/02/2024$9.04$9.25
+2.32%
$9.27$8.938,293 shs$323.95 million
01/01/2024$9.04$9.04$9.23$9.0010,100 shs$323.99 million
12/29/2023$9.27$9.04
-2.48%
$9.23$9.0010,172 shs$316.07 million
12/28/2023$8.82$9.27
+5.10%
$9.50$8.55237,602 shs$332.24 million
12/27/2023$8.99$8.82
-1.89%
$9.54$8.7667,255 shs$330.76 million
12/26/2023$9.23$8.99
-2.60%
$9.50$8.8226,121 shs$330.76 million
12/25/2023$9.23$9.23$9.40$8.6255,900 shs$330.80 million
12/22/2023$8.56$9.23
+7.83%
$9.40$8.6255,960 shs$338.28 million
12/21/2023$9.44$8.56
-9.32%
$9.50$7.9095,871 shs$300.66 million
12/20/2023$8.39$9.44
+12.51%
$9.50$8.6173,200 shs$304.96 million
12/19/2023$8.51$8.39
-1.41%
$9.11$8.2830,218 shs$320.36 million
12/18/2023$8.94$8.51
-4.81%
$9.09$8.4737,345 shs$320.36 million
12/15/2023$8.94$8.94$9.20$8.7255,264 shs$304.60 million
12/14/2023$8.50$8.94
+5.18%
$9.50$8.5441,714 shs$301.01 million
12/13/2023$8.40$8.50
+1.19%
$8.67$8.1559,520 shs$304.64 million
12/12/2023$8.20$8.40
+2.44%
$8.68$8.2617,679 shs$301.06 million
12/11/2023$9.24$8.20
-11.26%
$9.39$8.1619,814 shs$0.00
12/08/2023$9.30$9.24
-0.65%
$9.70$8.7977,847 shs$331.16 million
12/07/2023$9.59$9.30
-3.02%
$10.55$9.3059,023 shs$333.31 million
12/06/2023$10.00$9.59
-4.10%
$10.00$9.339,901 shs$359.42 million
12/05/2023$9.89$10.00
+1.11%
$10.16$9.618,726 shs$359.42 million
12/04/2023$10.03$9.89
-1.40%
$10.52$9.8217,204 shs$359.42 million
12/01/2023$9.76$10.03
+2.77%
$10.38$9.6215,457 shs$359.38 million
11/30/2023$9.59$9.76
+1.77%
$9.98$8.8624,847 shs$349.70 million
11/29/2023$8.71$9.59
+10.10%
$9.88$8.5026,443 shs$343.61 million
11/28/2023$8.58$8.71
+1.52%
$8.91$7.5569,623 shs$312.08 million
11/27/2023$9.83$8.58
-12.72%
$10.31$8.53112,607 shs$307.46 million

This page (NYSE:LZM) was last updated on 2/26/2024 by MarketBeat.com Staff