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)

3.990 -0.030 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 3.960 4.010 3.750 3.990 120,474 -0.03(-0.75%)
May 29, 2025 3.970 4.300 3.555 4.020 380,693 +0.06(+1.52%)
May 28, 2025 3.110 4.040 3.090 3.960 342,365 +0.80(+25.32%)
May 27, 2025 3.190 3.290 3.110 3.160 78,893 +0.00(+0.00%)
May 23, 2025 3.100 3.220 3.060 3.160 91,744 +0.03(+0.96%)
May 22, 2025 3.140 3.250 3.070 3.130 65,985 -0.02(-0.63%)
May 21, 2025 3.070 3.230 3.070 3.150 88,894 -0.02(-0.63%)
May 20, 2025 3.400 3.429 3.130 3.170 79,070 -0.28(-8.12%)
May 19, 2025 3.430 3.480 3.310 3.450 67,113 +0.02(+0.58%)
May 16, 2025 3.610 3.630 3.400 3.430 55,406 -0.17(-4.72%)
May 15, 2025 3.730 3.820 3.550 3.600 84,235 -0.13(-3.49%)
May 14, 2025 3.650 3.760 3.550 3.730 74,085 +0.07(+1.91%)
May 13, 2025 3.700 3.830 3.610 3.660 63,715 +0.04(+1.10%)
May 12, 2025 3.550 3.680 3.550 3.620 46,023 +0.24(+7.10%)
May 09, 2025 3.530 3.555 3.310 3.380 90,482 -0.13(-3.70%)
May 08, 2025 3.690 3.700 3.505 3.510 67,573 -0.16(-4.36%)
May 07, 2025 3.560 3.710 3.490 3.670 89,300 +0.15(+4.26%)
May 06, 2025 3.500 3.640 3.500 3.520 81,498 +0.01(+0.28%)
May 05, 2025 3.650 3.680 3.495 3.510 48,567 -0.16(-4.36%)
May 02, 2025 3.550 3.810 3.550 3.670 73,800 +0.15(+4.26%)
May 01, 2025 3.560 3.590 3.360 3.520 114,880 -0.06(-1.68%)
Apr 30, 2025 3.380 3.590 3.380 3.580 101,274 +0.13(+3.77%)
Apr 29, 2025 3.470 3.485 3.300 3.450 99,517 -0.02(-0.58%)
Apr 28, 2025 3.650 3.705 3.440 3.470 86,417 -0.18(-4.93%)
Apr 25, 2025 3.630 3.834 3.550 3.650 83,987 -0.06(-1.62%)
Apr 24, 2025 3.450 3.740 3.360 3.710 116,158 +0.26(+7.54%)
Apr 23, 2025 3.500 3.604 3.400 3.450 100,013 +0.05(+1.47%)
Apr 22, 2025 3.260 3.476 3.250 3.400 125,543 +0.22(+6.92%)
Apr 21, 2025 3.150 3.417 3.090 3.180 143,556 +0.01(+0.32%)
Apr 17, 2025 3.110 3.180 3.050 3.170 522,715 +0.06(+1.93%)
Apr 16, 2025 2.970 3.150 2.970 3.110 410,448 +0.14(+4.71%)
Apr 15, 2025 3.080 3.100 2.900 2.970 147,004 -0.14(-4.50%)
Apr 14, 2025 3.190 3.290 3.080 3.110 147,264 -0.03(-0.96%)
Apr 11, 2025 3.140 3.200 3.070 3.140 91,029 +0.02(+0.64%)
Apr 10, 2025 3.340 3.355 3.100 3.120 143,455 -0.40(-11.36%)
Apr 09, 2025 3.230 3.585 3.150 3.520 187,164 +0.31(+9.66%)
Apr 08, 2025 3.490 3.510 3.180 3.210 185,128 -0.23(-6.69%)
Apr 07, 2025 3.480 3.650 3.330 3.440 201,996 -0.17(-4.71%)
Apr 04, 2025 3.440 3.630 3.410 3.610 120,454 +0.01(+0.28%)
Apr 03, 2025 3.580 3.630 3.420 3.600 114,302 -0.21(-5.51%)
Apr 02, 2025 3.950 3.975 3.745 3.810 82,621 -0.16(-4.03%)
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 Of Service.