LZM - Lifezone Metals Ltd
3.14
0.020 0.637%
Share volume: 91,029
Last Updated: 04-11-2025
Non-Metallic And Industrial Metal Mining/Metal Mining:
22.16%
PREVIOUS CLOSE
CHG
CHG%
$3.12
0.02
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $3.14 | $3.14 | $3.20 | $3.20 | $3.07 | $3.07 | $3.14 | $3.14 | 91,029 | $91,029.00 |
| 04-10-2025 | $3.34 | $3.34 | $3.36 | $3.36 | $3.10 | $3.10 | $3.12 | $3.12 | 143,455 | $143,455.00 |
| 04-09-2025 | $3.23 | $3.23 | $3.59 | $3.59 | $3.15 | $3.15 | $3.52 | $3.52 | 187,164 | $187,164.00 |
| 04-08-2025 | $3.49 | $3.49 | $3.51 | $3.51 | $3.18 | $3.18 | $3.21 | $3.21 | 185,128 | $185,128.00 |
| 04-07-2025 | $3.48 | $3.48 | $3.72 | $3.72 | $3.33 | $3.33 | $3.44 | $3.44 | 201,996 | $201,996.00 |
| 04-04-2025 | $3.44 | $3.44 | $3.63 | $3.63 | $3.41 | $3.41 | $3.61 | $3.61 | 120,454 | $120,454.00 |
| 04-03-2025 | $3.58 | $3.58 | $3.63 | $3.63 | $3.42 | $3.42 | $3.60 | $3.60 | 114,302 | $114,302.00 |
| 04-02-2025 | $3.95 | $3.95 | $3.98 | $3.98 | $3.75 | $3.75 | $3.81 | $3.81 | 82,621 | $82,621.00 |
| 04-01-2025 | $4.10 | $4.10 | $4.34 | $4.34 | $3.90 | $3.90 | $3.97 | $3.97 | 203,650 | $203,650.00 |
| 03-31-2025 | $4.35 | $4.35 | $4.42 | $4.42 | $4.18 | $4.18 | $4.18 | $4.18 | 131,523 | $131,523.00 |
