Lifezone Metals Limited (LZM) Historical Stock Data
6.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LZM is down -0.33% a day on average. There have been 14 days where Lifezone Metals Limited closed green and 16 days where LZM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 6.59 | 6.83 | ↑$0.24 (3.64%) | 6.50 | 6.88 | 361.65K |
| 2024-12-23 | 6.63 | 6.53 | ↓$0.10 (-1.51%) | 6.48 | 6.69 | 49.82K |
| 2024-12-20 | 6.61 | 6.56 | ↓$0.05 (-0.76%) | 6.54 | 6.80 | 132.40K |
| 2024-12-19 | 6.79 | 6.73 | ↓$0.06 (-0.88%) | 6.50 | 6.83 | 410.40K |
| 2024-12-18 | 6.98 | 6.71 | ↓$0.27 (-3.87%) | 6.67 | 7.13 | 97.94K |
| 2024-12-17 | 7.01 | 7.02 | ↑$0.01 (0.14%) | 6.93 | 7.12 | 74.95K |
| 2024-12-16 | 7.25 | 7.14 | ↓$0.11 (-1.52%) | 7.10 | 7.29 | 60.56K |
| 2024-12-13 | 6.90 | 7.23 | ↑$0.33 (4.78%) | 6.84 | 7.25 | 66.26K |
| 2024-12-12 | 6.96 | 6.92 | ↓$0.04 (-0.57%) | 6.82 | 7.11 | 76.81K |
| 2024-12-11 | 6.92 | 7.06 | ↑$0.14 (2.02%) | 6.89 | 7.20 | 177.66K |
| 2024-12-10 | 6.94 | 6.86 | ↓$0.08 (-1.15%) | 6.67 | 6.95 | 99.95K |
| 2024-12-09 | 6.78 | 6.83 | ↑$0.05 (0.74%) | 6.78 | 7.07 | 91.40K |
| 2024-12-06 | 6.62 | 6.68 | ↑$0.06 (0.91%) | 6.38 | 6.69 | 75.64K |
| 2024-12-05 | 7.00 | 6.62 | ↓$0.38 (-5.43%) | 6.38 | 7.03 | 278.79K |
| 2024-12-04 | 7.03 | 6.87 | ↓$0.16 (-2.28%) | 6.74 | 7.10 | 61.12K |
| 2024-12-03 | 6.85 | 6.97 | ↑$0.12 (1.75%) | 6.77 | 7.00 | 71.88K |
| 2024-12-02 | 7.18 | 6.94 | ↓$0.24 (-3.34%) | 6.58 | 7.18 | 95.35K |
| 2024-11-29 | 6.95 | 7.10 | ↑$0.15 (2.16%) | 6.94 | 7.25 | 60.53K |
| 2024-11-27 | 6.85 | 6.95 | ↑$0.10 (1.46%) | 6.75 | 7.02 | 82.30K |
| 2024-11-26 | 7.00 | 6.74 | ↓$0.26 (-3.71%) | 6.73 | 7.02 | 56.11K |
| 2024-11-25 | 6.84 | 6.96 | ↑$0.12 (1.75%) | 6.83 | 7.10 | 85.14K |
| 2024-11-22 | 6.93 | 6.83 | ↓$0.10 (-1.44%) | 6.76 | 6.93 | 56.74K |
| 2024-11-21 | 6.73 | 6.86 | ↑$0.13 (1.93%) | 6.48 | 6.99 | 109.25K |
| 2024-11-20 | 7.00 | 6.73 | ↓$0.27 (-3.86%) | 6.64 | 7.00 | 30.50K |
| 2024-11-19 | 6.42 | 6.94 | ↑$0.52 (8.10%) | 6.30 | 6.94 | 102.18K |
| 2024-11-18 | 6.39 | 6.42 | ↑$0.03 (0.47%) | 6.27 | 6.47 | 68.70K |
| 2024-11-15 | 6.81 | 6.37 | ↓$0.44 (-6.46%) | 6.28 | 6.81 | 104.17K |
| 2024-11-14 | 6.91 | 6.73 | ↓$0.18 (-2.60%) | 6.49 | 6.93 | 92.26K |
| 2024-11-13 | 6.82 | 6.94 | ↑$0.12 (1.76%) | 6.58 | 7.05 | 148.78K |
| 2024-11-12 | 6.93 | 6.78 | ↓$0.15 (-2.16%) | 6.36 | 6.93 | 98.66K |
Create an account or log in to view more rows.
$LZM go green today and we gap up tomrrow
$LZM my hands are made out of diamonds
$LZM Same thing
different day
$LZM now I buy
$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