LZM - Lifezone Metals Ltd
3.62
0.240 6.630%
Share volume: 46,023
Last Updated: 05-12-2025
Non-Metallic And Industrial Metal Mining/Metal Mining:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$3.38
0.24
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $3.55 | $3.55 | $3.68 | $3.68 | $3.55 | $3.55 | $3.62 | $3.62 | 46,023 | $46,023.00 |
| 05-09-2025 | $3.53 | $3.53 | $3.56 | $3.56 | $3.31 | $3.31 | $3.38 | $3.38 | 90,482 | $90,482.00 |
| 05-08-2025 | $3.69 | $3.69 | $3.70 | $3.70 | $3.51 | $3.51 | $3.51 | $3.51 | 67,573 | $67,573.00 |
| 05-07-2025 | $3.56 | $3.56 | $3.71 | $3.71 | $3.49 | $3.49 | $3.67 | $3.67 | 89,300 | $89,300.00 |
| 05-06-2025 | $3.50 | $3.50 | $3.64 | $3.64 | $3.50 | $3.50 | $3.52 | $3.52 | 81,498 | $81,498.00 |
| 05-05-2025 | $3.65 | $3.65 | $3.68 | $3.68 | $3.50 | $3.50 | $3.51 | $3.51 | 48,567 | $48,567.00 |
| 05-02-2025 | $3.55 | $3.55 | $3.81 | $3.81 | $3.55 | $3.55 | $3.67 | $3.67 | 73,800 | $73,800.00 |
| 05-01-2025 | $3.56 | $3.56 | $3.59 | $3.59 | $3.36 | $3.36 | $3.52 | $3.52 | 114,880 | $114,880.00 |
| 04-30-2025 | $3.38 | $3.38 | $3.59 | $3.59 | $3.38 | $3.38 | $3.58 | $3.58 | 101,274 | $101,274.00 |
| 04-29-2025 | $3.47 | $3.47 | $3.49 | $3.49 | $3.30 | $3.30 | $3.45 | $3.45 | 99,517 | $99,517.00 |
