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

Lifezone Metals Limited Ordinary Shares (NY:LZM)

4.120 -0.100 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 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 (%)
Jun 30, 2025 4.260 4.280 4.060 4.120 114,106 -0.10(-2.37%)
Jun 27, 2025 4.310 4.350 4.160 4.220 1,466,108 -0.09(-2.09%)
Jun 26, 2025 4.210 4.370 4.040 4.310 86,330 +0.07(+1.65%)
Jun 25, 2025 4.730 4.730 4.210 4.240 237,118 -0.54(-11.30%)
Jun 24, 2025 4.380 4.810 4.310 4.780 88,700 +0.38(+8.64%)
Jun 23, 2025 4.280 4.400 4.070 4.400 78,750 +0.14(+3.29%)
Jun 20, 2025 4.190 4.380 4.127 4.260 167,137 +0.11(+2.65%)
Jun 18, 2025 4.060 4.190 4.010 4.150 54,630 +0.06(+1.47%)
Jun 17, 2025 4.240 4.398 4.090 4.090 49,155 -0.27(-6.19%)
Jun 16, 2025 4.000 4.400 3.980 4.360 103,006 +0.39(+9.82%)
Jun 13, 2025 4.000 4.000 3.800 3.970 138,616 -0.17(-4.11%)
Jun 12, 2025 4.210 4.290 4.035 4.140 59,170 -0.15(-3.50%)
Jun 11, 2025 4.500 4.500 4.130 4.290 133,415 -0.28(-6.13%)
Jun 10, 2025 4.610 4.610 4.510 4.570 49,673 +0.03(+0.66%)
Jun 09, 2025 4.520 4.600 4.470 4.540 79,457 +0.07(+1.57%)
Jun 06, 2025 4.300 4.570 4.272 4.470 144,234 +0.27(+6.43%)
Jun 05, 2025 4.130 4.200 4.070 4.200 40,799 +0.12(+2.94%)
Jun 04, 2025 3.980 4.085 3.968 4.080 43,388 +0.06(+1.49%)
Jun 03, 2025 3.970 4.088 3.930 4.020 93,791 +0.01(+0.25%)
Jun 02, 2025 4.220 4.220 3.935 4.010 143,481 +0.02(+0.50%)
May 30, 2025 3.960 4.010 3.750 3.990 120,474 -0.03(-0.75%)
May 29, 2025 3.970 4.300 3.555 4.020 380,693 +0.06(+1.52%)
May 28, 2025 3.110 4.040 3.090 3.960 342,365 +0.80(+25.32%)
May 27, 2025 3.190 3.290 3.110 3.160 78,893 +0.00(+0.00%)
May 23, 2025 3.100 3.220 3.060 3.160 91,744 +0.03(+0.96%)
May 22, 2025 3.140 3.250 3.070 3.130 65,985 -0.02(-0.63%)
May 21, 2025 3.070 3.230 3.070 3.150 88,894 -0.02(-0.63%)
May 20, 2025 3.400 3.429 3.130 3.170 79,070 -0.28(-8.12%)
May 19, 2025 3.430 3.480 3.310 3.450 67,113 +0.02(+0.58%)
May 16, 2025 3.610 3.630 3.400 3.430 55,406 -0.17(-4.72%)
May 15, 2025 3.730 3.820 3.550 3.600 84,235 -0.13(-3.49%)
May 14, 2025 3.650 3.760 3.550 3.730 74,085 +0.07(+1.91%)
May 13, 2025 3.700 3.830 3.610 3.660 63,715 +0.04(+1.10%)
May 12, 2025 3.550 3.680 3.550 3.620 46,023 +0.24(+7.10%)
May 09, 2025 3.530 3.555 3.310 3.380 90,482 -0.13(-3.70%)
May 08, 2025 3.690 3.700 3.505 3.510 67,573 -0.16(-4.36%)
May 07, 2025 3.560 3.710 3.490 3.670 89,300 +0.15(+4.26%)
May 06, 2025 3.500 3.640 3.500 3.520 81,498 +0.01(+0.28%)
May 05, 2025 3.650 3.680 3.495 3.510 48,567 -0.16(-4.36%)
May 02, 2025 3.550 3.810 3.550 3.670 73,800 +0.15(+4.26%)
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.