Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifezone Metals Limited Ordinary Shares (NY:LZM)

3.520 -0.060 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 01, 2025 3.560 3.590 3.360 3.520 114,880 -0.06(-1.68%)
Apr 30, 2025 3.380 3.590 3.380 3.580 101,274 +0.13(+3.77%)
Apr 29, 2025 3.470 3.485 3.300 3.450 99,517 -0.02(-0.58%)
Apr 28, 2025 3.650 3.705 3.440 3.470 86,417 -0.18(-4.93%)
Apr 25, 2025 3.630 3.834 3.550 3.650 83,987 -0.06(-1.62%)
Apr 24, 2025 3.450 3.740 3.360 3.710 116,158 +0.26(+7.54%)
Apr 23, 2025 3.500 3.604 3.400 3.450 100,013 +0.05(+1.47%)
Apr 22, 2025 3.260 3.476 3.250 3.400 125,543 +0.22(+6.92%)
Apr 21, 2025 3.150 3.417 3.090 3.180 143,556 +0.01(+0.32%)
Apr 17, 2025 3.110 3.180 3.050 3.170 522,715 +0.06(+1.93%)
Apr 16, 2025 2.970 3.150 2.970 3.110 410,448 +0.14(+4.71%)
Apr 15, 2025 3.080 3.100 2.900 2.970 147,004 -0.14(-4.50%)
Apr 14, 2025 3.190 3.290 3.080 3.110 147,264 -0.03(-0.96%)
Apr 11, 2025 3.140 3.200 3.070 3.140 91,029 +0.02(+0.64%)
Apr 10, 2025 3.340 3.355 3.100 3.120 143,455 -0.40(-11.36%)
Apr 09, 2025 3.230 3.585 3.150 3.520 187,164 +0.31(+9.66%)
Apr 08, 2025 3.490 3.510 3.180 3.210 185,128 -0.23(-6.69%)
Apr 07, 2025 3.480 3.650 3.330 3.440 201,996 -0.17(-4.71%)
Apr 04, 2025 3.440 3.630 3.410 3.610 120,454 +0.01(+0.28%)
Apr 03, 2025 3.580 3.630 3.420 3.600 114,302 -0.21(-5.51%)
Apr 02, 2025 3.950 3.975 3.745 3.810 82,621 -0.16(-4.03%)
Apr 01, 2025 4.100 4.340 3.900 3.970 203,650 -0.21(-5.02%)
Mar 31, 2025 4.350 4.415 4.180 4.180 131,523 -0.28(-6.28%)
Mar 28, 2025 4.490 4.590 4.430 4.460 460,784 -0.07(-1.55%)
Mar 27, 2025 4.530 4.650 4.450 4.530 129,253 +0.03(+0.67%)
Mar 26, 2025 4.520 4.630 4.500 4.500 111,282 -0.06(-1.32%)
Mar 25, 2025 4.710 4.740 4.465 4.560 81,970 -0.15(-3.18%)
Mar 24, 2025 4.510 4.770 4.445 4.710 107,593 +0.34(+7.78%)
Mar 21, 2025 4.430 4.430 4.230 4.370 195,800 -0.13(-2.89%)
Mar 20, 2025 4.600 4.600 4.440 4.500 61,311 -0.09(-1.96%)
Mar 19, 2025 4.650 4.655 4.480 4.590 35,571 -0.12(-2.55%)
Mar 18, 2025 4.650 4.840 4.522 4.710 117,736 +0.08(+1.73%)
Mar 17, 2025 4.530 4.690 4.400 4.630 99,909 +0.10(+2.21%)
Mar 14, 2025 4.480 4.530 4.260 4.530 122,024 +0.05(+1.12%)
Mar 13, 2025 4.600 4.605 4.320 4.480 100,166 -0.12(-2.61%)
Mar 12, 2025 4.700 4.770 4.580 4.600 47,781 -0.05(-1.08%)
Mar 11, 2025 4.510 4.690 4.450 4.650 112,477 +0.20(+4.49%)
Mar 10, 2025 4.490 4.490 4.380 4.450 77,468 -0.05(-1.11%)
Mar 07, 2025 4.530 4.530 4.200 4.500 78,666 -0.05(-1.10%)
Mar 06, 2025 4.730 4.820 4.500 4.550 84,340 -0.28(-5.80%)
Mar 05, 2025 4.950 4.980 4.780 4.830 138,288 -0.08(-1.63%)
Mar 04, 2025 5.010 5.050 4.740 4.910 134,330 -0.13(-2.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.