Lifezone Metals Limited (LZM) Historical Stock Data
5.90 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LZM is down -0.79% a day on average. There have been 12 days where Lifezone Metals Limited closed green and 18 days where LZM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-10 | 5.76 | 5.90 | ↑$0.14 (2.43%) | 5.60 | 6.03 | 111.09K |
| 2024-09-09 | 5.69 | 5.76 | ↑$0.07 (1.23%) | 5.68 | 5.86 | 62.39K |
| 2024-09-06 | 5.75 | 5.69 | ↓$0.06 (-1.04%) | 5.48 | 5.77 | 124.17K |
| 2024-09-05 | 6.07 | 5.81 | ↓$0.26 (-4.28%) | 5.75 | 6.14 | 106.57K |
| 2024-09-04 | 6.23 | 5.95 | ↓$0.28 (-4.49%) | 5.84 | 6.24 | 95.41K |
| 2024-09-03 | 6.05 | 6.15 | ↑$0.10 (1.65%) | 5.80 | 6.17 | 96.17K |
| 2024-08-30 | 6.09 | 6.16 | ↑$0.07 (1.15%) | 5.93 | 6.22 | 243.74K |
| 2024-08-29 | 6.16 | 6.16 | ↑$0.00 (0.00%) | 6.07 | 6.36 | 127.89K |
| 2024-08-28 | 6.25 | 6.05 | ↓$0.20 (-3.20%) | 5.88 | 6.44 | 88.95K |
| 2024-08-27 | 6.22 | 6.27 | ↑$0.05 (0.80%) | 6.04 | 6.43 | 92.77K |
| 2024-08-26 | 6.06 | 6.24 | ↑$0.18 (2.97%) | 6.04 | 6.32 | 91.35K |
| 2024-08-23 | 6.07 | 6.04 | ↓$0.03 (-0.49%) | 5.75 | 6.08 | 155.20K |
| 2024-08-21 | 6.29 | 6.18 | ↓$0.11 (-1.75%) | 6.07 | 6.44 | 83.10K |
| 2024-08-20 | 6.56 | 6.19 | ↓$0.37 (-5.64%) | 5.97 | 6.56 | 66.39K |
| 2024-08-19 | 6.65 | 6.52 | ↓$0.13 (-1.95%) | 6.46 | 6.86 | 55.29K |
| 2024-08-16 | 6.74 | 6.65 | ↓$0.09 (-1.34%) | 6.41 | 6.74 | 80.20K |
| 2024-08-15 | 6.42 | 6.75 | ↑$0.33 (5.14%) | 6.16 | 6.83 | 111.93K |
| 2024-08-14 | 6.39 | 6.16 | ↓$0.23 (-3.60%) | 5.69 | 6.41 | 86.36K |
| 2024-08-13 | 6.45 | 6.39 | ↓$0.06 (-0.93%) | 6.25 | 6.69 | 98.26K |
| 2024-08-12 | 6.29 | 6.36 | ↑$0.07 (1.11%) | 6.07 | 6.55 | 122.53K |
| 2024-08-09 | 6.03 | 6.22 | ↑$0.19 (3.15%) | 6.01 | 6.40 | 88.77K |
| 2024-08-08 | 5.60 | 6.05 | ↑$0.45 (8.04%) | 5.53 | 6.22 | 147.62K |
| 2024-08-07 | 6.22 | 5.43 | ↓$0.79 (-12.70%) | 5.40 | 6.25 | 136.88K |
| 2024-08-06 | 6.16 | 6.06 | ↓$0.10 (-1.62%) | 5.71 | 6.50 | 171K |
| 2024-08-05 | 6.50 | 6.23 | ↓$0.27 (-4.15%) | 6.06 | 6.58 | 143.77K |
| 2024-08-02 | 7.13 | 6.73 | ↓$0.40 (-5.61%) | 6.64 | 7.21 | 123.67K |
| 2024-08-01 | 7.90 | 7.38 | ↓$0.52 (-6.58%) | 7.08 | 7.94 | 74.56K |
| 2024-07-31 | 7.24 | 7.89 | ↑$0.65 (8.98%) | 7.22 | 7.91 | 175.48K |
| 2024-07-30 | 7.26 | 7.20 | ↓$0.06 (-0.83%) | 6.87 | 7.32 | 172.26K |
| 2024-07-29 | 7.31 | 7.29 | ↓$0.02 (-0.27%) | 6.85 | 7.45 | 161.21K |
Create an account or log in to view more rows.
$LZM what calls are you guys jacked to the tits on?
$LZM I love this stonk!
$LZM Buying more
$LZM I'm not afraid.
I'm long
And I'm strong..........
$LZM lol who sold
$LZM the greatest stock of all time
will not bow to the shorts
oh yeah
$LZM wtf is that dump
$LZM News Plz.....
$LZM to the moon
$LZM buy the dip.