Advertisement
U.S. markets closed

Lifezone Metals Limited (LZM)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
6.27-0.02 (-0.32%)
At close: 04:00PM EDT
6.59 +0.32 (+5.10%)
After hours: 06:46PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20246.206.296.116.276.2768,800
Oct 17, 20246.546.546.186.296.2957,300
Oct 16, 20246.716.716.346.456.45114,500
Oct 15, 20246.506.716.436.586.5843,800
Oct 14, 20246.506.546.396.516.5142,200
Oct 11, 20246.026.756.026.516.5198,600
Oct 10, 20246.246.306.156.176.17116,200
Oct 09, 20246.456.506.056.376.37140,000
Oct 08, 20246.796.806.516.536.5366,700
Oct 07, 20246.886.946.786.826.8240,900
Oct 04, 20246.947.026.756.946.94131,700
Oct 03, 20246.576.696.456.656.6557,100
Oct 02, 20246.766.796.576.716.7155,700
Oct 01, 20246.927.006.426.696.69197,400
Sep 30, 20247.007.006.847.007.0092,100
Sep 27, 20247.007.186.917.037.03270,700
Sep 26, 20246.717.006.716.896.89105,000
Sep 25, 20246.536.686.396.586.5895,000
Sep 24, 20246.726.876.436.486.48126,100
Sep 23, 20246.686.806.576.596.5994,100
Sep 20, 20246.766.766.506.566.56306,400
Sep 19, 20246.776.916.676.906.90102,800
Sep 18, 20246.486.676.336.516.5162,600
Sep 17, 20246.556.896.476.506.5089,100
Sep 16, 20246.486.596.306.436.4398,400
Sep 13, 20246.256.686.246.436.43164,700
Sep 12, 20245.976.275.916.186.18108,800
Sep 11, 20245.866.205.696.036.03111,000
Sep 10, 20245.766.035.605.905.90111,100
Sep 09, 20245.695.865.685.765.7662,400
Sep 06, 20245.755.775.485.695.69124,200
Sep 05, 20246.076.145.755.815.81106,600
Sep 04, 20246.236.245.845.955.9595,400
Sep 03, 20246.056.175.806.156.1596,200
Aug 30, 20246.096.225.936.166.16243,700
Aug 29, 20246.166.366.076.166.16127,900
Aug 28, 20246.256.445.886.056.0589,000
Aug 27, 20246.226.436.036.276.2792,800
Aug 26, 20246.066.326.046.246.2491,400
Aug 23, 20246.076.075.756.046.04155,200
Aug 22, 20246.126.205.635.975.97121,500
Aug 21, 20246.296.436.076.186.1883,100
Aug 20, 20246.566.565.976.196.1966,400
Aug 19, 20246.656.866.466.526.5255,300
Aug 16, 20246.746.746.416.656.6580,200
Aug 15, 20246.426.836.166.756.75111,900
Aug 14, 20246.396.415.696.166.1686,400
Aug 13, 20246.456.696.256.396.3998,300
Aug 12, 20246.296.556.076.366.36122,500
Aug 09, 20246.036.406.016.226.2288,800
Aug 08, 20245.606.225.536.056.05147,600
Aug 07, 20246.226.255.395.435.43136,900
Aug 06, 20246.166.505.716.066.06171,000
Aug 05, 20246.506.586.066.236.23143,800
Aug 02, 20247.137.216.646.736.73123,700
Aug 01, 20247.907.937.087.387.3874,600
Jul 31, 20247.247.917.227.897.89175,400
Jul 30, 20247.267.326.877.207.20172,300
Jul 29, 20247.317.456.857.297.29161,200
Jul 26, 20247.657.707.037.357.35164,200
Jul 25, 20247.577.767.217.507.50126,900
Jul 24, 20247.917.957.007.577.57126,700
Jul 23, 20248.428.427.807.917.91225,500
Jul 22, 20248.338.567.828.448.44111,200
Jul 19, 20248.088.397.718.148.14168,200
Jul 18, 20248.709.048.058.078.07101,300
Jul 17, 20249.249.248.488.908.90108,800
Jul 16, 20249.309.308.749.209.20158,500
Jul 15, 20249.309.308.879.159.15147,000
Jul 12, 20249.059.258.689.219.21209,400
Jul 11, 20249.009.028.638.908.90169,300
Jul 10, 20248.378.768.188.738.73104,800
Jul 09, 20248.808.808.318.388.38487,600
Jul 08, 20248.769.008.648.788.78102,400
Jul 05, 20248.268.638.268.628.62104,800
Jul 03, 20248.428.538.208.398.3948,400
Jul 02, 20248.018.578.018.408.40165,400
Jul 01, 20247.778.637.648.378.37227,800
Jun 28, 20247.328.226.837.687.683,876,800
Jun 27, 20247.688.646.667.317.31319,800
Jun 26, 20247.038.066.527.867.86189,100
Jun 25, 20247.627.787.157.157.1591,600
Jun 24, 20248.428.427.517.607.6076,700
Jun 21, 20247.618.257.618.058.05161,400
Jun 20, 20249.149.197.367.807.80150,300
Jun 18, 20249.099.178.989.049.0458,300
Jun 17, 20249.179.248.989.089.0850,500
Jun 14, 20249.069.188.409.039.0380,900
Jun 13, 20248.789.318.788.968.9677,000
Jun 12, 20249.109.108.798.978.9783,000
Jun 11, 20248.959.128.649.059.0581,900
Jun 10, 20249.049.048.768.998.9962,900
Jun 07, 20249.059.108.909.029.0271,200
Jun 06, 20248.869.088.788.958.9555,800
Jun 05, 20249.219.218.899.009.0087,200
Jun 04, 20249.089.208.959.109.1066,300
Jun 03, 20249.149.148.949.089.0873,400
May 31, 20248.809.108.349.029.02105,500
May 30, 20248.999.358.468.598.59157,100
May 29, 20248.829.518.419.149.14232,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...