5 DAY PERFORMANCE
+0.94%
1 MONTH PERFORMANCE
+36.08%
3 MONTH PERFORMANCE
-4.44%
6 MONTH PERFORMANCE
-38.48%
YEAR-TO-DATE PERFORMANCE
-38.13%
1 YEAR PERFORMANCE
-45.29%
Lifezone Metals Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $4.06 | $4.30 (5.79%) | $4.37 | $4.06 | 53.24 K | $321.71 M |
| 06/25/2025 | $4.73 | $4.24 (-10.36%) | $4.73 | $4.21 | 237.12 K | $331.89 M |
| 06/24/2025 | $4.38 | $4.78 (9.13%) | $4.81 | $4.31 | 88.70 K | $374.16 M |
| 06/23/2025 | $4.28 | $4.40 (2.8%) | $4.40 | $4.07 | 78.80 K | $344.41 M |
| 06/20/2025 | $4.19 | $4.26 (1.67%) | $4.38 | $4.13 | 167.14 K | $333.45 M |
| 06/18/2025 | $4.06 | $4.15 (2.22%) | $4.19 | $4.01 | 54.63 K | $324.84 M |
| 06/17/2025 | $4.24 | $4.09 (-3.54%) | $4.40 | $4.09 | 49.20 K | $320.15 M |
| 06/16/2025 | $4.00 | $4.36 (9%) | $4.40 | $3.98 | 103.01 K | $341.28 M |
| 06/13/2025 | $4.00 | $3.97 (-0.75%) | $4.00 | $3.80 | 138.62 K | $310.75 M |
| 06/12/2025 | $4.21 | $4.14 (-1.66%) | $4.29 | $4.04 | 59.20 K | $324.06 M |
| 06/11/2025 | $4.50 | $4.29 (-4.67%) | $4.50 | $4.13 | 133.42 K | $335.80 M |
| 06/10/2025 | $4.61 | $4.57 (-0.87%) | $4.61 | $4.51 | 49.70 K | $357.72 M |
| 06/09/2025 | $4.52 | $4.54 (0.44%) | $4.60 | $4.47 | 79.50 K | $355.37 M |
| 06/06/2025 | $4.30 | $4.47 (3.95%) | $4.57 | $4.27 | 144.23 K | $349.89 M |
| 06/05/2025 | $4.13 | $4.20 (1.69%) | $4.20 | $4.07 | 40.80 K | $328.76 M |
| 06/04/2025 | $3.98 | $4.08 (2.51%) | $4.09 | $3.97 | 43.40 K | $319.36 M |
| 06/03/2025 | $3.97 | $4.02 (1.26%) | $4.09 | $3.93 | 93.80 K | $314.67 M |
| 06/02/2025 | $4.22 | $4.01 (-4.98%) | $4.22 | $3.94 | 143.50 K | $313.88 M |
| 05/30/2025 | $3.96 | $3.99 (0.76%) | $4.01 | $3.75 | 120.50 K | $312.32 M |
| 05/29/2025 | $3.97 | $4.02 (1.26%) | $4.30 | $3.56 | 380.91 K | $314.67 M |
| 05/28/2025 | $3.11 | $3.96 (27.33%) | $4.04 | $3.09 | 345.14 K | $309.97 M |
| 05/27/2025 | $3.19 | $3.16 (-0.94%) | $3.29 | $3.11 | 78.90 K | $247.35 M |
| 05/23/2025 | $3.10 | $3.16 (1.94%) | $3.22 | $3.06 | 91.74 K | $247.35 M |
| 05/22/2025 | $3.14 | $3.13 (-0.32%) | $3.25 | $3.07 | 66.00 K | $245.00 M |
| 05/21/2025 | $3.07 | $3.15 (2.61%) | $3.23 | $3.07 | 88.90 K | $246.57 M |
| 05/20/2025 | $3.40 | $3.17 (-6.76%) | $3.43 | $3.13 | 79.10 K | $248.13 M |
| 05/19/2025 | $3.43 | $3.45 (0.58%) | $3.48 | $3.31 | 67.11 K | $270.05 M |
| 05/16/2025 | $3.61 | $3.43 (-4.99%) | $3.63 | $3.40 | 55.41 K | $268.48 M |
| 05/15/2025 | $3.73 | $3.60 (-3.49%) | $3.82 | $3.55 | 84.24 K | $281.79 M |
| 05/14/2025 | $3.65 | $3.73 (2.19%) | $3.76 | $3.55 | 74.10 K | $291.97 M |
| 05/13/2025 | $3.70 | $3.66 (-1.08%) | $3.83 | $3.61 | 63.72 K | $286.49 M |
| 05/12/2025 | $3.55 | $3.62 (1.97%) | $3.68 | $3.55 | 46.02 K | $283.36 M |
| 05/09/2025 | $3.53 | $3.38 (-4.25%) | $3.56 | $3.31 | 90.50 K | $264.57 M |
| 05/08/2025 | $3.69 | $3.51 (-4.88%) | $3.70 | $3.51 | 67.60 K | $274.75 M |
| 05/07/2025 | $3.56 | $3.67 (3.09%) | $3.71 | $3.49 | 89.30 K | $287.27 M |
| 05/06/2025 | $3.50 | $3.52 (0.57%) | $3.64 | $3.50 | 81.50 K | $275.53 M |
| 05/05/2025 | $3.65 | $3.51 (-3.84%) | $3.68 | $3.50 | 48.60 K | $274.75 M |
| 05/02/2025 | $3.55 | $3.67 (3.38%) | $3.81 | $3.55 | 73.80 K | $287.27 M |
| 05/01/2025 | $3.56 | $3.52 (-1.12%) | $3.59 | $3.36 | 114.90 K | $275.53 M |
| 04/30/2025 | $3.38 | $3.58 (5.92%) | $3.59 | $3.38 | 101.30 K | $280.23 M |
| 04/29/2025 | $3.47 | $3.45 (-0.58%) | $3.49 | $3.30 | 99.52 K | $270.05 M |
| 04/28/2025 | $3.65 | $3.47 (-4.93%) | $3.71 | $3.44 | 86.42 K | $271.62 M |
| 04/25/2025 | $3.63 | $3.65 (0.55%) | $3.83 | $3.55 | 84.00 K | $285.71 M |
| 04/24/2025 | $3.45 | $3.71 (7.54%) | $3.74 | $3.36 | 116.20 K | $290.40 M |
| 04/23/2025 | $3.50 | $3.45 (-1.43%) | $3.60 | $3.40 | 100.01 K | $270.05 M |
| 04/22/2025 | $3.26 | $3.40 (4.29%) | $3.48 | $3.25 | 125.54 K | $266.14 M |
| 04/21/2025 | $3.15 | $3.18 (0.95%) | $3.42 | $3.09 | 143.60 K | $248.92 M |
| 04/17/2025 | $3.11 | $3.17 (1.93%) | $3.18 | $3.05 | 522.72 K | $248.13 M |
| 04/16/2025 | $2.97 | $3.11 (4.71%) | $3.15 | $2.97 | 410.45 K | $243.44 M |
| 04/15/2025 | $3.08 | $2.97 (-3.57%) | $3.10 | $2.90 | 147.00 K | $232.48 M |
| 04/14/2025 | $3.19 | $3.11 (-2.51%) | $3.29 | $3.08 | 147.30 K | $243.44 M |
| 04/11/2025 | $3.14 | $3.14 (0%) | $3.20 | $3.07 | 91.03 K | $245.78 M |
| 04/10/2025 | $3.34 | $3.12 (-6.59%) | $3.36 | $3.10 | 143.46 K | $244.22 M |
| 04/09/2025 | $3.23 | $3.52 (8.98%) | $3.59 | $3.15 | 187.20 K | $275.53 M |
| 04/08/2025 | $3.49 | $3.21 (-8.02%) | $3.51 | $3.18 | 185.13 K | $251.26 M |
| 04/07/2025 | $3.48 | $3.44 (-1.15%) | $3.72 | $3.33 | 202.00 K | $269.27 M |
| 04/04/2025 | $3.44 | $3.61 (4.94%) | $3.63 | $3.41 | 120.50 K | $282.57 M |
| 04/03/2025 | $3.58 | $3.60 (0.56%) | $3.63 | $3.42 | 114.30 K | $281.79 M |
| 04/02/2025 | $3.95 | $3.81 (-3.54%) | $3.98 | $3.75 | 82.62 K | $298.23 M |
| 04/01/2025 | $4.10 | $3.97 (-3.17%) | $4.34 | $3.90 | 203.70 K | $310.75 M |
| 03/31/2025 | $4.35 | $4.18 (-3.91%) | $4.42 | $4.18 | 131.52 K | $327.19 M |
| 03/28/2025 | $4.49 | $4.46 (-0.67%) | $4.59 | $4.43 | 460.80 K | $349.11 M |
| 03/27/2025 | $4.53 | $4.53 (0%) | $4.65 | $4.45 | 129.30 K | $354.59 M |
| 03/26/2025 | $4.52 | $4.50 (-0.44%) | $4.63 | $4.50 | 111.30 K | $352.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
