Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Lifezone Metals Limited (LZM)

3.6700
+0.1500
+(4.26%)
At close: May 2 at 4:00:02 PM EDT
3.8500
+0.18
+(4.90%)
After hours: May 2 at 6:41:24 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20253.55003.81003.55003.67003.670073,800
May 1, 20253.56003.59003.36003.52003.5200114,900
Apr 30, 20253.38003.59003.38003.58003.5800101,300
Apr 29, 20253.47003.48503.30003.45003.450099,500
Apr 28, 20253.65003.70503.44003.47003.470086,400
Apr 25, 20253.63003.83403.55003.65003.650084,000
Apr 24, 20253.45003.74003.36003.71003.7100116,200
Apr 23, 20253.50003.60403.40003.45003.4500100,000
Apr 22, 20253.26003.47603.25003.40003.4000125,400
Apr 21, 20253.15003.41803.09003.18003.1800143,600
Apr 17, 20253.11003.18003.05003.17003.1700522,700
Apr 16, 20252.97003.15002.97003.11003.1100410,400
Apr 15, 20253.08003.10002.90002.97002.9700147,000
Apr 14, 20253.19003.29003.08003.11003.1100147,300
Apr 11, 20253.14003.20003.07003.14003.140091,000
Apr 10, 20253.34003.35503.10003.12003.1200143,400
Apr 9, 20253.23003.58503.15003.52003.5200187,200
Apr 8, 20253.49003.51003.18003.21003.2100185,100
Apr 7, 20253.48003.72003.33003.44003.4400202,000
Apr 4, 20253.44003.63003.41003.61003.6100120,500
Apr 3, 20253.58003.63003.42003.60003.6000114,300
Apr 2, 20253.95003.97503.74503.81003.810082,600
Apr 1, 20254.10004.34003.90003.97003.9700203,700
Mar 31, 20254.35004.41504.18004.18004.1800131,500
Mar 28, 20254.49004.59004.43004.46004.4600460,800
Mar 27, 20254.53004.65004.45004.53004.5300129,300
Mar 26, 20254.52004.63004.50004.50004.5000111,300
Mar 25, 20254.71004.74004.46504.56004.560082,000
Mar 24, 20254.51004.77004.44504.71004.7100107,600
Mar 21, 20254.43004.43004.23004.37004.3700195,800
Mar 20, 20254.60004.60004.44004.50004.500061,300
Mar 19, 20254.65004.65504.48004.59004.590035,600
Mar 18, 20254.65004.84004.52304.71004.7100117,700
Mar 17, 20254.53004.69004.40004.63004.630099,900
Mar 14, 20254.48004.53004.26004.53004.5300122,000
Mar 13, 20254.60004.60504.32004.48004.4800100,200
Mar 12, 20254.70004.77004.58004.60004.600047,800
Mar 11, 20254.51004.69004.45004.65004.6500112,500
Mar 10, 20254.49004.49004.38004.45004.450077,500
Mar 7, 20254.53004.53004.20004.50004.500078,700
Mar 6, 20254.73004.82004.50004.55004.550084,300
Mar 5, 20254.95004.98004.78004.83004.8300138,300
Mar 4, 20255.01005.05004.74004.91004.9100134,300
Mar 3, 20255.40005.40004.95005.04005.0400201,500
Feb 28, 20255.32005.46005.22005.38005.3800170,300
Feb 27, 20255.35005.40005.25005.34005.3400129,000
Feb 26, 20255.19005.45005.19005.38005.380085,300
Feb 25, 20255.31005.34705.14405.19005.190076,000
Feb 24, 20255.44005.48505.28005.28005.280064,500
Feb 21, 20255.78005.81005.35005.40005.400087,800
Feb 20, 20255.66005.82005.60005.69005.690046,200
Feb 19, 20255.84005.84005.70005.71005.710051,200
Feb 18, 20255.87005.90005.71505.88005.880069,200
Feb 14, 20255.99006.13005.70005.93005.930074,700
Feb 13, 20255.85006.01005.66506.00006.000063,100
Feb 12, 20256.01006.12005.62005.76005.7600264,700
Feb 11, 20255.79006.18005.75006.05006.050098,100
Feb 10, 20256.00006.10005.86005.87005.870063,400
Feb 7, 20256.15006.23006.04006.11006.110053,600
Feb 6, 20256.15006.28006.08306.14006.140041,100
Feb 5, 20255.89006.20005.89006.17006.170053,700
Feb 4, 20255.79005.84005.76005.83005.830079,200
Feb 3, 20255.73005.90005.72005.78005.780057,400
Jan 31, 20256.01006.01005.73005.85005.8500110,400
Jan 30, 20256.16006.22005.82005.99005.990071,200
Jan 29, 20256.18006.21506.03006.08006.080034,600
Jan 28, 20256.25006.34006.10006.20006.200058,700
Jan 27, 20256.28006.35006.11006.28006.280077,000
Jan 24, 20256.44006.52006.33006.34006.340041,100
Jan 23, 20256.35006.47006.33006.43006.430069,500
Jan 22, 20256.59006.59006.40006.42006.420064,100
Jan 21, 20256.61006.80006.47006.57006.570043,800
Jan 17, 20256.73006.73006.52006.54006.540036,700
Jan 16, 20256.73006.90006.63006.63006.630067,600
Jan 15, 20256.72006.84006.65006.69006.690046,600
Jan 14, 20256.76006.76006.52006.56006.560071,300
Jan 13, 20256.53006.62006.37506.60006.600052,000
Jan 10, 20256.54006.75006.47006.58006.5800117,200
Jan 8, 20256.82006.82006.48006.71006.7100101,500
Jan 7, 20256.91007.04606.82706.86006.860062,400
Jan 6, 20256.99007.23006.92006.94006.940061,400
Jan 3, 20256.99007.06006.86007.03007.030074,900
Jan 2, 20257.11007.25006.98006.98006.9800203,900
Dec 31, 20247.00007.10006.92006.95006.950072,000
Dec 30, 20246.91007.10006.81506.99006.9900102,500
Dec 27, 20246.95006.99006.79506.95006.950050,800
Dec 26, 20246.76007.01006.71506.99006.990040,500
Dec 24, 20246.59006.87506.50006.83006.8300361,700
Dec 23, 20246.63006.69006.48006.53006.530049,800
Dec 20, 20246.61006.80006.54006.56006.5600132,400
Dec 19, 20246.79006.83006.50006.73006.7300410,400
Dec 18, 20246.98007.13006.67006.71006.710097,900
Dec 17, 20247.01007.12006.93007.02007.020075,000
Dec 16, 20247.25007.29007.10007.14007.140060,600
Dec 13, 20246.90007.25006.84007.23007.230066,300
Dec 12, 20246.96007.11006.82106.92006.920076,800
Dec 11, 20246.92007.20006.88507.06007.0600177,700
Dec 10, 20246.94006.95006.67006.86006.860099,800
Dec 9, 20246.78007.07006.78006.83006.830091,400
Dec 6, 20246.62006.69006.38006.68006.680075,600
Dec 5, 20247.00007.03006.38006.62006.6200278,800
Dec 4, 20247.03007.10006.74006.87006.870061,100
Dec 3, 20246.85007.00006.76506.97006.970071,900
Dec 2, 20247.18007.18006.58006.94006.940095,300
Nov 29, 20246.95007.25006.94007.10007.100060,500
Nov 27, 20246.85007.02006.75006.95006.950082,300
Nov 26, 20247.00007.02006.73006.74006.740056,100
Nov 25, 20246.84007.10006.83006.96006.960085,100
Nov 22, 20246.93006.93006.76006.83006.830056,700
Nov 21, 20246.73006.98906.48006.86006.8600109,300
Nov 20, 20247.00007.00006.64006.73006.730030,500
Nov 19, 20246.42006.94006.30006.94006.9400102,200
Nov 18, 20246.39006.47006.27006.42006.420068,700
Nov 15, 20246.81006.81006.28006.37006.3700104,200
Nov 14, 20246.91006.92506.49006.73006.730092,300
Nov 13, 20246.82007.05006.58106.94006.9400148,800
Nov 12, 20246.93006.93006.36006.78006.780098,700
Nov 11, 20247.06007.06006.64007.02007.020069,600
Nov 8, 20246.96007.05006.88207.03007.030084,800
Nov 7, 20247.06007.10006.89006.98006.980073,500
Nov 6, 20247.17007.17006.77007.03007.0300221,900
Nov 5, 20246.60007.00006.52006.73006.7300100,700
Nov 4, 20246.45006.56006.35006.51006.510073,400
Nov 1, 20246.54006.58606.31006.46006.460060,300
Oct 31, 20246.53006.53006.28006.42006.420064,400
Oct 30, 20246.30006.60006.29006.43006.430066,500
Oct 29, 20246.32006.47006.25006.32006.320053,100
Oct 28, 20246.17006.34006.11006.28006.280030,200
Oct 25, 20246.19006.49006.09006.11006.110068,000
Oct 24, 20246.15006.15005.86006.10006.100070,100
Oct 23, 20246.22006.25005.87006.07006.0700108,000
Oct 22, 20246.20006.48006.00206.38006.380090,100
Oct 21, 20246.30006.38005.80006.21006.2100117,700
Oct 18, 20246.20006.29006.11006.27006.270068,800
Oct 17, 20246.54006.54006.18006.29006.290057,300
Oct 16, 20246.71006.71006.34006.45006.4500114,500
Oct 15, 20246.50006.71006.43006.58006.580043,800
Oct 14, 20246.50006.54006.38506.51006.510042,200
Oct 11, 20246.02006.75006.02006.51006.510098,600
Oct 10, 20246.24006.29506.15006.17006.1700116,200
Oct 9, 20246.45006.50006.05006.37006.3700140,000
Oct 8, 20246.79006.80006.51006.53006.530066,700
Oct 7, 20246.88006.94006.78006.82006.820040,900
Oct 4, 20246.94007.02006.75006.94006.9400131,700
Oct 3, 20246.57006.69006.44506.65006.650057,100
Oct 2, 20246.76006.79006.57006.71006.710055,700
Oct 1, 20246.92007.00006.42006.69006.6900197,400
Sep 30, 20247.00007.00006.84007.00007.000092,100
Sep 27, 20247.00007.18506.91007.03007.0300270,700
Sep 26, 20246.71007.00006.71006.89006.8900105,000
Sep 25, 20246.53006.68506.39006.58006.580095,000
Sep 24, 20246.72006.87006.42506.48006.4800126,100
Sep 23, 20246.68006.80006.56506.59006.590094,100
Sep 20, 20246.76006.76006.50006.56006.5600306,400
Sep 19, 20246.77006.91006.67006.90006.9000102,800
Sep 18, 20246.48006.67006.33006.51006.510062,600
Sep 17, 20246.55006.89006.47006.50006.500089,100
Sep 16, 20246.48006.59006.30006.43006.430098,400
Sep 13, 20246.25006.68006.24006.43006.4300164,700
Sep 12, 20245.97006.27005.91006.18006.1800108,800
Sep 11, 20245.86006.20005.69006.03006.0300111,000
Sep 10, 20245.76006.03005.60005.90005.9000111,100
Sep 9, 20245.69005.85505.67505.76005.760062,400
Sep 6, 20245.75005.76905.48005.69005.6900124,200
Sep 5, 20246.07006.14005.75005.81005.8100106,600
Sep 4, 20246.23006.24005.83505.95005.950095,400
Sep 3, 20246.05006.17005.80006.15006.150096,200
Aug 30, 20246.09006.22505.93006.16006.1600243,700
Aug 29, 20246.16006.36006.07006.16006.1600127,900
Aug 28, 20246.25006.44005.88006.05006.050089,000
Aug 27, 20246.22006.43006.03506.27006.270092,800
Aug 26, 20246.06006.31806.04006.24006.240091,400
Aug 23, 20246.07006.07505.75006.04006.0400155,200
Aug 22, 20246.12006.20005.63005.97005.9700121,500
Aug 21, 20246.29006.43506.07006.18006.180083,100
Aug 20, 20246.56006.56005.96506.19006.190066,400
Aug 19, 20246.65006.85506.46006.52006.520055,300
Aug 16, 20246.74006.74006.41006.65006.650080,200
Aug 15, 20246.42006.83006.16006.75006.7500111,900
Aug 14, 20246.39006.40505.69006.16006.160086,400
Aug 13, 20246.45006.69006.25006.39006.390098,300
Aug 12, 20246.29006.55006.07006.36006.3600122,500
Aug 9, 20246.03006.40006.01006.22006.220088,800
Aug 8, 20245.60006.22005.52506.05006.0500147,600
Aug 7, 20246.22006.25005.39505.43005.4300136,900
Aug 6, 20246.16006.50005.71006.06006.0600171,000
Aug 5, 20246.50006.58006.06006.23006.2300143,800
Aug 2, 20247.13007.21106.64006.73006.7300123,700
Aug 1, 20247.90007.93507.08007.38007.380074,600
Jul 31, 20247.24007.91007.22007.89007.8900175,400
Jul 30, 20247.26007.32006.87007.20007.2000172,300
Jul 29, 20247.31007.45006.85007.29007.2900161,200
Jul 26, 20247.65007.70507.03007.35007.3500164,200
Jul 25, 20247.57007.76007.21007.50007.5000126,900
Jul 24, 20247.91007.95007.00007.57007.5700126,700
Jul 23, 20248.42008.42007.80007.91007.9100225,500
Jul 22, 20248.33008.56007.82008.44008.4400111,200
Jul 19, 20248.08008.39007.71008.14008.1400168,200
Jul 18, 20248.70009.04008.05008.07008.0700101,300
Jul 17, 20249.24009.24008.48008.90008.9000108,800
Jul 16, 20249.30009.30008.74009.20009.2000158,500
Jul 15, 20249.30009.30008.87009.15009.1500147,000
Jul 12, 20249.05009.25008.68009.21009.2100209,400
Jul 11, 20249.00009.02008.62508.90008.9000169,300
Jul 10, 20248.37008.76008.18008.73008.7300104,800
Jul 9, 20248.80008.80008.31508.38008.3800487,600
Jul 8, 20248.76009.00008.64008.78008.7800102,400
Jul 5, 20248.26008.63008.26008.62008.6200104,800
Jul 3, 20248.42008.53008.20008.39008.390048,400
Jul 2, 20248.01008.57008.01008.40008.4000165,400
Jul 1, 20247.77008.63007.64008.37008.3700227,800
Jun 28, 20247.32008.22006.83007.68007.68003,876,800
Jun 27, 20247.68008.64006.66007.31007.3100319,800
Jun 26, 20247.03008.06506.52007.86007.8600189,100
Jun 25, 20247.62007.78007.15007.15007.150091,600
Jun 24, 20248.42008.42007.51007.60007.600076,700
Jun 21, 20247.61008.25007.61008.05008.0500161,400
Jun 20, 20249.14009.19007.36007.80007.8000150,300
Jun 18, 20249.09009.17008.98509.04009.040058,300
Jun 17, 20249.17009.24008.98009.08009.080050,500
Jun 14, 20249.06009.18008.40009.03009.030080,900
Jun 13, 20248.78009.31008.78008.96008.960077,000
Jun 12, 20249.10009.10008.79008.97008.970083,000
Jun 11, 20248.95009.12008.64009.05009.050081,900
Jun 10, 20249.04009.04008.76008.99008.990062,900
Jun 7, 20249.05009.10008.90009.02009.020071,200
Jun 6, 20248.86009.08008.78008.95008.950055,800
Jun 5, 20249.21009.21008.88509.00009.000087,200
Jun 4, 20249.08009.20008.95009.10009.100066,300
Jun 3, 20249.14009.14008.93709.08009.080073,400
May 31, 20248.80009.10008.34009.02009.0200105,500
May 30, 20248.99009.35308.46008.59008.5900157,100
May 29, 20248.82009.51008.41009.14009.1400232,200
May 28, 20247.80009.00007.76009.00009.0000394,000
May 24, 20247.93007.95007.60007.82007.820056,100
May 23, 20247.41007.98007.41007.83007.830097,000
May 22, 20247.70007.79007.41007.55007.550053,200
May 21, 20247.20007.80007.20007.70007.700054,300
May 20, 20247.30007.70006.96007.15007.150070,900
May 17, 20246.82007.22006.75007.20007.2000110,200
May 16, 20246.76607.23006.62406.92006.9200101,600
May 15, 20246.43006.88006.27006.71006.710072,300
May 14, 20246.85607.01306.20006.50006.5000170,300
May 13, 20246.60007.23006.56006.72006.720056,100
May 10, 20246.63007.00006.42006.66006.660071,200
May 9, 20246.87007.01006.45106.61006.610037,400
May 8, 20246.75007.10006.70006.73006.730059,100
May 7, 20246.60007.02506.51006.91006.910037,000
May 6, 20247.00007.23006.61006.62006.620051,800
May 3, 20246.70007.70006.70007.12007.120063,300

Related Tickers

CTM.AX Centaurus Metals Limited
0.3600
0.00%
 
MEI.AX Meteoric Resources NL
0.0930
-6.06%
 
MUN.V Mundoro Capital Inc.
0.1900
0.00%
 
SVM.AX Sovereign Metals Limited
0.6650
0.00%
 
LRA.V Lara Exploration Ltd.
1.8600
+0.54%
 
FWZ.V Fireweed Metals Corp.
1.7600
-0.56%
 
LOT.AX Lotus Resources Limited
0.1800
+2.86%
 
CTTZF Centaurus Metals Limited
0.2364
+0.57%
 
PGE.V Stillwater Critical Minerals Corp.
0.2000
+8.11%
 
KLD.V Kenorland Minerals Ltd.
1.4600
+2.10%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.