Free Trial

Lifezone Metals (LZM) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free LZM Stock Alerts
$7.20
+0.28 (+4.05%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Lifezone Metals Stock Price Performance

5 Day
Performance
+10.77%
1 Month
Performance
+7.14%
3 Month
Performance
+33.83%
6 Month
Performance
-28.14%
Year-To-Date
Performance
-20.35%
Receive LZM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lifezone Metals and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

LZM Stock Chart for Sunday, May, 19, 2024

LZM Chart by TradingView

Lifezone Metals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$6.92$7.20
+4.05%		$7.22$6.75110,243 shs$0.00
05/16/2024$6.71$6.92
+3.13%		$7.23$6.62101,556 shs$0.00
05/15/2024$6.50$6.71
+3.23%		$6.88$6.2772,297 shs$0.00
05/14/2024$6.72$6.50
-3.27%		$7.01$6.20170,250 shs$0.00
05/13/2024$6.66$6.72
+0.90%		$7.23$6.5656,097 shs$0.00
05/10/2024$6.61$6.64
+0.45%		$6.98$6.4471,248 shs$237.98 million
05/09/2024$6.78$6.61
-2.51%		$7.01$6.4537,380 shs$236.90 million
05/08/2024$6.91$6.78
-1.88%		$7.10$6.7059,092 shs$247.65 million
05/07/2024$6.62$6.91
+4.38%		$7.03$6.5136,995 shs$0.00
05/06/2024$7.12$6.62
-7.02%		$7.23$6.6151,790 shs$0.00
05/03/2024$6.70$7.12
+6.27%		$7.70$6.7063,286 shs$0.00
05/02/2024$6.80$6.70
-1.47%		$6.95$6.6633,806 shs$0.00
05/01/2024$7.36$6.80
-7.61%		$7.32$6.5264,228 shs$0.00
04/30/2024$7.35$7.36
+0.14%		$7.79$6.8462,840 shs$0.00
04/29/2024$8.26$7.35
-11.02%		$8.25$6.15245,068 shs$0.00
04/26/2024$8.20$8.26
+0.73%		$8.90$8.0568,736 shs$0.00
04/25/2024$7.86$8.20
+4.33%		$8.26$7.5763,642 shs$0.00
04/24/2024$7.73$7.86
+1.68%		$8.21$7.4786,756 shs$281.70 million
04/23/2024$7.31$7.73
+5.75%		$7.86$6.7069,441 shs$0.00
04/22/2024$6.72$7.31
+8.78%		$7.88$6.6084,198 shs$0.00
04/19/2024$7.80$6.72
-13.85%		$8.21$6.43144,366 shs$0.00
04/18/2024$7.97$7.80
-2.13%		$8.11$7.5551,690 shs$0.00
04/17/2024$7.74$7.97
+2.97%		$8.00$7.6868,628 shs$0.00
04/16/2024$7.61$7.74
+1.71%		$7.75$7.6237,020 shs$0.00
04/15/2024$7.61$7.61$7.74$7.3723,561 shs$0.00
04/12/2024$7.39$7.61
+2.98%		$7.71$7.2031,152 shs$0.00
04/11/2024$7.11$7.39
+3.94%		$7.69$7.1648,053 shs$0.00
04/10/2024$7.45$7.11
-4.56%		$7.59$6.7348,313 shs$0.00
04/09/2024$7.48$7.45
-0.40%		$7.75$7.3340,436 shs$0.00
04/08/2024$7.74$7.48
-3.36%		$7.75$7.3930,224 shs$0.00
04/05/2024$7.86$7.74
-1.53%		$7.99$7.5943,778 shs$277.40 million
04/04/2024$7.86$7.86$7.98$7.7117,927 shs$0.00
04/03/2024$7.65$7.86
+2.75%		$8.13$7.6096,712 shs$0.00
04/02/2024$7.86$7.65
-2.67%		$8.03$7.5029,238 shs$0.00
04/01/2024$7.67$7.86
+2.48%		$7.97$7.7736,449 shs$0.00
03/29/2024$7.68$7.67
-0.13%		$7.83$7.3527,510 shs$0.00
03/28/2024$7.75$7.68
-0.90%		$7.79$7.4927,504 shs$0.00
03/27/2024$7.97$7.75
-2.76%		$8.19$7.75102,970 shs$0.00
03/26/2024$8.00$7.97
-0.38%		$8.13$7.7574,304 shs$0.00
03/25/2024$8.06$8.00
-0.74%		$8.44$7.7771,682 shs$286.72 million
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
03/22/2024$7.93$8.06
+1.64%		$8.40$7.7852,804 shs$0.00
03/21/2024$7.64$7.93
+3.80%		$8.40$7.4164,978 shs$0.00
03/20/2024$7.53$7.64
+1.46%		$8.32$7.1454,024 shs$273.82 million
03/19/2024$7.16$7.53
+5.17%		$7.94$7.3134,979 shs$0.00
03/18/2024$7.15$7.16
+0.14%		$7.41$6.6635,873 shs$0.00
03/15/2024$7.80$7.15
-8.33%		$7.99$7.1525,967 shs$256.26 million
03/14/2024$7.00$7.80
+11.43%		$8.47$6.9382,996 shs$0.00
03/13/2024$7.06$7.00
-0.85%		$7.14$6.8355,375 shs$0.00
03/12/2024$7.00$7.06
+0.86%		$7.15$6.8332,176 shs$0.00
03/11/2024$6.85$7.00
+2.19%		$7.03$6.5928,439 shs$250.88 million
03/08/2024$6.85$6.85$6.90$6.7631,237 shs$0.00
03/07/2024$6.76$6.85
+1.33%		$7.05$6.7450,658 shs$0.00
03/06/2024$6.61$6.76
+2.27%		$6.80$6.4824,959 shs$242.28 million
03/05/2024$6.44$6.61
+2.64%		$7.12$6.5076,951 shs$0.00
03/04/2024$5.71$6.44
+12.78%		$6.59$5.9085,733 shs$0.00
03/01/2024$5.08$5.71
+12.40%		$6.12$5.1597,049 shs$0.00
02/29/2024$4.65$5.08
+9.25%		$5.10$4.6167,350 shs$0.00
02/28/2024$4.68$4.65
-0.64%		$4.70$4.6138,605 shs$0.00
02/27/2024$4.74$4.68
-1.27%		$4.75$4.61159,338 shs$0.00
02/26/2024$4.70$4.74
+0.85%		$4.80$4.6918,230 shs$0.00
02/23/2024$4.75$4.71
-0.84%		$4.76$4.6910,586 shs$0.00
02/22/2024$4.80$4.75
-1.04%		$4.80$4.5238,518 shs$0.00
02/21/2024$5.05$4.80
-4.95%		$5.00$4.7246,444 shs$172.03 million
02/20/2024$5.38$5.05
-6.13%		$5.41$5.0233,895 shs$0.00
02/19/2024$5.38$5.38$5.44$4.9767,700 shs$0.00

Related Companies:
This page (NYSE:LZM) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
41 banks launch ‘crypto dollar’
Stansberry Research
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits