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 )

5.930 -0.070 (-1.17%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 5.990 6.130 5.700 5.930 74,705 -0.07(-1.17%)
Feb 13, 2025 5.850 6.010 5.665 6.000 63,085 +0.24(+4.17%)
Feb 12, 2025 6.010 6.120 5.620 5.760 264,728 -0.29(-4.79%)
Feb 11, 2025 5.790 6.180 5.750 6.050 98,116 +0.18(+3.07%)
Feb 10, 2025 6.000 6.100 5.860 5.870 63,387 -0.24(-3.93%)
Feb 07, 2025 6.150 6.230 6.040 6.110 53,615 -0.03(-0.49%)
Feb 06, 2025 6.150 6.280 6.083 6.140 41,093 -0.03(-0.49%)
Feb 05, 2025 5.890 6.200 5.890 6.170 53,704 +0.34(+5.83%)
Feb 04, 2025 5.790 5.840 5.760 5.830 79,163 +0.05(+0.87%)
Feb 03, 2025 5.730 5.900 5.720 5.780 57,395 -0.07(-1.20%)
Jan 31, 2025 6.010 6.010 5.730 5.850 110,436 -0.14(-2.34%)
Jan 30, 2025 6.160 6.220 5.820 5.990 71,232 -0.09(-1.48%)
Jan 29, 2025 6.180 6.215 6.030 6.080 34,619 -0.12(-1.94%)
Jan 28, 2025 6.250 6.340 6.100 6.200 58,710 -0.08(-1.27%)
Jan 27, 2025 6.280 6.350 6.110 6.280 76,965 -0.06(-0.95%)
Jan 24, 2025 6.440 6.520 6.330 6.340 41,062 -0.09(-1.40%)
Jan 23, 2025 6.350 6.470 6.330 6.430 69,480 +0.01(+0.16%)
Jan 22, 2025 6.590 6.590 6.400 6.420 64,149 -0.15(-2.28%)
Jan 21, 2025 6.610 6.800 6.470 6.570 43,771 +0.03(+0.46%)
Jan 17, 2025 6.730 6.730 6.520 6.540 36,680 -0.09(-1.36%)
Jan 16, 2025 6.730 6.900 6.630 6.630 67,631 -0.06(-0.90%)
Jan 15, 2025 6.720 6.840 6.650 6.690 46,603 +0.13(+1.98%)
Jan 14, 2025 6.760 6.760 6.520 6.560 71,280 -0.04(-0.61%)
Jan 13, 2025 6.530 6.620 6.375 6.600 52,049 +0.02(+0.30%)
Jan 10, 2025 6.540 6.750 6.470 6.580 117,170 -0.13(-1.94%)
Jan 08, 2025 6.820 6.820 6.480 6.710 101,454 -0.15(-2.19%)
Jan 07, 2025 6.910 7.046 6.827 6.860 62,387 -0.08(-1.15%)
Jan 06, 2025 6.990 7.230 6.920 6.940 61,419 -0.09(-1.28%)
Jan 03, 2025 6.990 7.060 6.860 7.030 74,901 +0.05(+0.72%)
Jan 02, 2025 7.110 7.250 6.980 6.980 203,924 +0.03(+0.43%)
Dec 31, 2024 6.950 0 -0.04(-0.57%)
Dec 30, 2024 6.910 7.100 6.815 6.990 102,493 +0.04(+0.58%)
Dec 27, 2024 6.950 6.990 6.795 6.950 50,767 -0.04(-0.57%)
Dec 26, 2024 6.760 7.010 6.715 6.990 40,451 +0.16(+2.34%)
Dec 24, 2024 6.590 6.875 6.500 6.830 361,651 +0.30(+4.59%)
Dec 23, 2024 6.630 6.690 6.480 6.530 49,822 -0.03(-0.46%)
Dec 20, 2024 6.610 6.800 6.540 6.560 132,400 -0.17(-2.53%)
Dec 19, 2024 6.790 6.830 6.500 6.730 374,356 +0.02(+0.30%)
Dec 18, 2024 6.980 7.130 6.670 6.710 97,940 -0.31(-4.42%)
Dec 17, 2024 7.010 7.120 6.930 7.020 74,950 -0.12(-1.68%)
Dec 16, 2024 7.250 7.290 7.100 7.140 60,555 -0.09(-1.24%)
Dec 13, 2024 6.900 7.250 6.840 7.230 66,256 +0.31(+4.48%)
Dec 12, 2024 6.960 7.110 6.821 6.920 76,800 -0.14(-1.98%)
Dec 11, 2024 6.920 7.200 6.885 7.060 177,655 +0.20(+2.92%)
Dec 10, 2024 6.940 6.950 6.670 6.860 99,833 +0.03(+0.44%)
Dec 09, 2024 6.780 7.070 6.780 6.830 91,404 +0.15(+2.25%)
Dec 06, 2024 6.620 6.690 6.380 6.680 75,639 +0.06(+0.91%)
Dec 05, 2024 7.000 7.030 6.380 6.620 278,788 -0.25(-3.64%)
Dec 04, 2024 7.030 7.100 6.740 6.870 61,120 -0.10(-1.43%)
Dec 03, 2024 6.850 7.000 6.765 6.970 71,876 +0.03(+0.43%)
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 and Conditions.