NYSE : LZM
Lifezone Metals Limited — Price history
Materials · Other Industrial Metals & Mining · Isle of Man
Last price 3.63 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 326.39M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lifezone Metals Limited (LZM) closed at 3.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.69 | 4 | 3.69 | 3.9 | 56,500 | +2.09% |
| 2026-10-30 | 3.5 | 3.86 | 3.421 | 3.82 | 735,488 | +5.23% |
| 2026-10-29 | 3.41 | 3.87 | 3.41 | 3.63 | 367,259 | +1.40% |
| 2026-10-28 | 3.4 | 3.62 | 3.3 | 3.58 | 530,340 | +5.29% |
| 2026-10-27 | 3.33 | 3.475 | 3.28 | 3.4 | 445,130 | +1.19% |
| 2026-10-26 | 3.46 | 3.465 | 3.245 | 3.36 | 946,363 | -3.17% |
| 2026-10-23 | 3.05 | 3.51 | 2.95 | 3.47 | 1,147,928 | +13.03% |
| 2026-10-22 | 3.13 | 3.16 | 3.05 | 3.07 | 431,106 | -4.95% |
| 2026-10-21 | 3.23 | 3.285 | 3.152 | 3.23 | 258,174 | +1.57% |
| 2026-10-20 | 3.05 | 3.24 | 2.98 | 3.18 | 454,541 | +3.92% |
| 2026-10-19 | 3.07 | 3.1 | 2.96 | 3.06 | 491,340 | +0.00% |
| 2026-10-16 | 3.32 | 3.345 | 3.045 | 3.06 | 697,226 | -7.83% |
| 2026-10-15 | 3.2 | 3.36 | 3.2 | 3.32 | 396,834 | +2.79% |
| 2026-10-14 | 3.35 | 3.425 | 3.22 | 3.23 | 552,502 | -7.98% |
| 2026-10-13 | 3.375 | 3.53 | 3.37 | 3.51 | 480,260 | +3.85% |
| 2026-10-12 | 3.35 | 3.51 | 3.33 | 3.38 | 548,346 | -0.59% |
| 2026-10-09 | 3.34 | 3.42 | 3.22 | 3.4 | 1,226,443 | +2.10% |
| 2026-10-08 | 3.66 | 3.67 | 3.21 | 3.33 | 1,745,006 | -10.96% |
| 2026-10-07 | 3.75 | 3.75 | 3.64 | 3.74 | 332,848 | -2.60% |
| 2026-10-06 | 3.84 | 3.87 | 3.765 | 3.84 | 183,141 | +0.26% |
| 2026-10-05 | 3.86 | 3.86 | 3.69 | 3.83 | 397,486 | -0.52% |
| 2026-10-02 | 3.81 | 3.88 | 3.77 | 3.85 | 380,233 | +2.67% |
| 2026-10-01 | 3.72 | 3.82 | 3.65 | 3.75 | 356,629 | -0.27% |
| 2026-09-30 | 3.91 | 3.95 | 3.72 | 3.76 | 306,031 | -2.59% |
| 2026-09-29 | 3.92 | 3.975 | 3.78 | 3.86 | 697,214 | +0.26% |
| 2026-09-28 | 3.9 | 4 | 3.84 | 3.85 | 285,896 | -3.51% |
| 2026-09-25 | 3.9 | 4.065 | 3.88 | 3.99 | 372,956 | +2.57% |
| 2026-09-24 | 3.87 | 3.9 | 3.77 | 3.89 | 307,358 | -1.77% |
| 2026-09-23 | 4.03 | 4.03 | 3.81 | 3.96 | 214,316 | -3.65% |
| 2026-09-22 | 3.96 | 4.11 | 3.93 | 4.11 | 202,437 | +4.58% |
| 2026-09-21 | 3.89 | 4.04 | 3.87 | 3.93 | 264,114 | +1.55% |
| 2026-09-18 | 3.9 | 3.92 | 3.785 | 3.87 | 415,220 | +0.52% |
| 2026-09-17 | 3.75 | 3.88 | 3.73 | 3.85 | 229,808 | +5.19% |
| 2026-09-16 | 3.8 | 3.81 | 3.58 | 3.66 | 340,628 | -1.88% |
| 2026-09-15 | 3.85 | 3.87 | 3.635 | 3.73 | 479,827 | -1.32% |
| 2026-09-14 | 3.8 | 3.86 | 3.73 | 3.78 | 314,668 | -3.82% |
| 2026-09-11 | 4.06 | 4.06 | 3.825 | 3.93 | 367,144 | -2.96% |
| 2026-09-10 | 4 | 4.07 | 3.81 | 4.05 | 395,368 | +0.25% |
| 2026-09-09 | 4.18 | 4.313 | 4.01 | 4.04 | 243,718 | -2.88% |
| 2026-09-08 | 4.26 | 4.35 | 4.15 | 4.16 | 248,194 | -2.12% |
| 2026-09-04 | 4.19 | 4.29 | 4.17 | 4.25 | 150,575 | +0.24% |
| 2026-09-03 | 4.39 | 4.39 | 4.152 | 4.24 | 176,287 | -0.93% |
| 2026-09-02 | 4.27 | 4.47 | 4.22 | 4.28 | 255,271 | +0.00% |
| 2026-09-01 | 4.47 | 4.51 | 4.19 | 4.28 | 346,183 | -7.56% |
| 2026-08-31 | 4.3 | 4.66 | 4.29 | 4.63 | 412,580 | +6.68% |
| 2026-08-28 | 4.43 | 4.59 | 4.29 | 4.34 | 625,832 | -1.36% |
| 2026-08-27 | 4.39 | 4.525 | 4.31 | 4.4 | 216,426 | -0.68% |
| 2026-08-26 | 4.58 | 4.7 | 4.345 | 4.43 | 424,066 | -3.90% |
| 2026-08-25 | 4.25 | 4.61 | 4.245 | 4.61 | 454,698 | +7.21% |
| 2026-08-24 | 4.37 | 4.542 | 4.2 | 4.3 | 476,490 | -1.38% |
| 2026-08-21 | 4.25 | 4.37 | 4.15 | 4.36 | 561,331 | +7.39% |
| 2026-08-20 | 3.99 | 4.07 | 3.83 | 4.06 | 412,796 | +0.25% |
| 2026-08-19 | 3.99 | 4.075 | 3.92 | 4.05 | 268,951 | +4.38% |
| 2026-08-18 | 3.88 | 3.94 | 3.765 | 3.88 | 328,932 | -3.00% |
| 2026-08-17 | 3.95 | 4.07 | 3.915 | 4 | 172,215 | +1.01% |
| 2026-08-14 | 3.84 | 4.05 | 3.81 | 3.96 | 410,446 | +4.49% |
| 2026-08-13 | 3.86 | 3.95 | 3.775 | 3.79 | 326,006 | -3.32% |
| 2026-08-12 | 4.19 | 4.19 | 3.89 | 3.92 | 225,474 | -5.31% |
| 2026-08-11 | 4.09 | 4.16 | 3.975 | 4.14 | 303,693 | +2.22% |
| 2026-08-10 | 4.07 | 4.155 | 3.885 | 4.05 | 421,577 | -1.70% |
| 2026-08-07 | 3.8 | 4.22 | 3.77 | 4.12 | 828,694 | +4.57% |
| 2026-08-06 | 3.89 | 4 | 3.86 | 3.94 | 406,030 | -0.25% |
| 2026-08-05 | 3.82 | 4.01 | 3.77 | 3.95 | 558,942 | +5.61% |
| 2026-08-04 | 3.59 | 3.82 | 3.571 | 3.74 | 359,895 | +6.25% |
| 2026-08-03 | 3.39 | 3.55 | 3.32 | 3.52 | 362,993 | +3.83% |
| 2026-07-31 | 3.28 | 3.47 | 3.21 | 3.39 | 640,613 | +2.73% |
| 2026-07-30 | 3.12 | 3.32 | 3.12 | 3.3 | 396,972 | +9.63% |
| 2026-07-29 | 3.1 | 3.2 | 3 | 3.01 | 470,144 | -5.64% |
| 2026-07-28 | 3.25 | 3.25 | 3.105 | 3.19 | 300,610 | -3.63% |
| 2026-07-27 | 3.24 | 3.32 | 3.17 | 3.31 | 257,390 | +3.76% |
| 2026-07-24 | 3.29 | 3.29 | 3.125 | 3.19 | 326,942 | -3.04% |
| 2026-07-23 | 3.18 | 3.39 | 3.18 | 3.29 | 477,623 | -0.30% |
| 2026-07-22 | 3.22 | 3.385 | 3.21 | 3.3 | 410,203 | +2.17% |
| 2026-07-21 | 3.12 | 3.25 | 3.09 | 3.23 | 314,922 | +5.90% |
| 2026-07-20 | 3.17 | 3.19 | 3.02 | 3.05 | 554,565 | -3.79% |
| 2026-07-17 | 3.15 | 3.22 | 3.08 | 3.17 | 640,165 | -2.76% |
| 2026-07-16 | 3.4 | 3.45 | 3.215 | 3.26 | 404,289 | -5.51% |
| 2026-07-15 | 3.55 | 3.615 | 3.34 | 3.45 | 301,221 | -2.82% |
| 2026-07-14 | 3.43 | 3.58 | 3.43 | 3.55 | 358,449 | +6.61% |
| 2026-07-13 | 3.47 | 3.52 | 3.33 | 3.33 | 592,479 | -5.40% |
| 2026-07-10 | 3.67 | 3.68 | 3.46 | 3.52 | 555,462 | -3.83% |
| 2026-07-09 | 3.58 | 3.789 | 3.55 | 3.66 | 483,307 | +1.39% |
| 2026-07-08 | 3.46 | 3.635 | 3.42 | 3.61 | 693,403 | +1.98% |
| 2026-07-07 | 3.8 | 3.81 | 3.54 | 3.54 | 716,776 | -8.29% |
| 2026-07-06 | 3.76 | 3.93 | 3.75 | 3.86 | 482,965 | +3.49% |
| 2026-07-02 | 3.82 | 4.06 | 3.7 | 3.73 | 348,061 | -0.53% |
| 2026-07-01 | 3.88 | 3.98 | 3.745 | 3.75 | 413,305 | -3.35% |
| 2026-06-30 | 3.81 | 3.96 | 3.76 | 3.88 | 382,952 | +2.37% |
| 2026-06-29 | 3.95 | 4 | 3.695 | 3.79 | 819,166 | -4.29% |
| 2026-06-26 | 3.95 | 4.1 | 3.82 | 3.96 | 1,963,678 | -2.22% |
| 2026-06-25 | 4.05 | 4.3 | 3.96 | 4.05 | 531,488 | +0.50% |
| 2026-06-24 | 4.11 | 4.16 | 3.97 | 4.03 | 554,651 | -5.18% |
| 2026-06-23 | 4.06 | 4.33 | 3.95 | 4.25 | 601,248 | +0.00% |
| 2026-06-22 | 4.73 | 4.84 | 4.24 | 4.25 | 444,219 | -12.37% |
| 2026-06-18 | 4.52 | 4.86 | 4.5 | 4.85 | 1,001,911 | +7.30% |
| 2026-06-17 | 4.35 | 4.67 | 4.31 | 4.52 | 766,945 | +3.91% |
| 2026-06-16 | 4.08 | 4.53 | 4.07 | 4.35 | 1,228,180 | +6.88% |
| 2026-06-15 | 4.17 | 4.25 | 4.002 | 4.07 | 598,320 | +3.56% |
| 2026-06-12 | 4.08 | 4.2 | 3.8 | 3.93 | 1,374,853 | -0.25% |
| 2026-06-11 | 3.87 | 4.14 | 3.76 | 3.94 | 1,304,831 | +6.49% |
| 2026-06-10 | 3.95 | 4.07 | 3.69 | 3.7 | 649,073 | -6.80% |
| 2026-06-09 | 4.42 | 4.52 | 3.88 | 3.97 | 631,279 | -8.10% |
| 2026-06-08 | 4.4 | 4.62 | 4.24 | 4.32 | 557,381 | +0.70% |
| 2026-06-05 | 5.02 | 5.02 | 4.252 | 4.29 | 840,684 | -15.72% |
| 2026-06-04 | 5.05 | 5.14 | 4.92 | 5.09 | 275,735 | -0.78% |
| 2026-06-03 | 5.73 | 5.73 | 5.1 | 5.13 | 457,076 | -12.46% |
| 2026-06-02 | 5.35 | 5.96 | 5.33 | 5.86 | 434,559 | +8.52% |
| 2026-06-01 | 5.18 | 5.44 | 5.13 | 5.4 | 438,925 | +2.86% |
| 2026-05-29 | 5.28 | 5.375 | 5.13 | 5.25 | 344,979 | -0.94% |
| 2026-05-28 | 5.08 | 5.43 | 5.03 | 5.3 | 431,136 | +3.92% |
| 2026-05-27 | 5.15 | 5.22 | 4.95 | 5.1 | 533,391 | -1.54% |
| 2026-05-26 | 5.2 | 5.24 | 5.02 | 5.18 | 420,399 | +1.77% |
| 2026-05-22 | 4.81 | 5.12 | 4.75 | 5.09 | 530,156 | +8.76% |
| 2026-05-21 | 4.53 | 4.738 | 4.49 | 4.68 | 595,243 | +2.63% |
| 2026-05-20 | 4.6 | 4.777 | 4.51 | 4.56 | 840,982 | +3.40% |
| 2026-05-19 | 4.65 | 4.65 | 4.38 | 4.41 | 634,900 | -4.75% |
| 2026-05-18 | 5 | 5 | 4.585 | 4.63 | 726,535 | -5.32% |
| 2026-05-15 | 4.91 | 5.13 | 4.85 | 4.89 | 516,556 | -3.36% |
| 2026-05-14 | 5.65 | 5.683 | 5.01 | 5.06 | 982,687 | -10.12% |
| 2026-05-13 | 5.83 | 5.86 | 5.46 | 5.63 | 550,707 | -4.58% |