-
5 DAY PERFORMANCE
-1.59% -
1 MONTH PERFORMANCE
+11.97% -
3 MONTH PERFORMANCE
+13.08% -
6 MONTH PERFORMANCE
-12.66% -
YEAR-TO-DATE PERFORMANCE
-24.45% -
1 YEAR PERFORMANCE
-30.52%
Lifezone Metals Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $6.93 | $6.83 (-1.44%) | $6.93 | $6.76 | 56,737 | $534.62 M |
| 11/21/2024 | $6.73 | $6.86 (1.93%) | $6.99 | $6.48 | 109,300 | $536.97 M |
| 11/20/2024 | $7.00 | $6.73 (-3.86%) | $7.00 | $6.64 | 30,500 | $526.79 M |
| 11/19/2024 | $6.42 | $6.94 (8.1%) | $6.94 | $6.30 | 102,200 | $543.23 M |
| 11/18/2024 | $6.39 | $6.42 (0.47%) | $6.47 | $6.27 | 68,703 | $502.53 M |
| 11/15/2024 | $6.81 | $6.37 (-6.46%) | $6.81 | $6.28 | 104,200 | $498.61 M |
| 11/14/2024 | $6.91 | $6.73 (-2.6%) | $6.93 | $6.49 | 92,300 | $526.79 M |
| 11/13/2024 | $6.82 | $6.94 (1.76%) | $7.05 | $6.58 | 148,800 | $543.23 M |
| 11/12/2024 | $6.93 | $6.78 (-2.16%) | $6.93 | $6.36 | 98,700 | $530.71 M |
| 11/11/2024 | $7.06 | $7.02 (-0.57%) | $7.06 | $6.64 | 69,600 | $549.49 M |
| 11/08/2024 | $6.96 | $7.03 (1.01%) | $7.05 | $6.88 | 84,834 | $550.28 M |
| 11/07/2024 | $7.06 | $6.98 (-1.13%) | $7.10 | $6.89 | 73,531 | $546.36 M |
| 11/06/2024 | $7.17 | $7.03 (-1.95%) | $7.17 | $6.77 | 221,936 | $550.28 M |
| 11/05/2024 | $6.60 | $6.73 (1.97%) | $7.00 | $6.52 | 100,737 | $526.79 M |
| 11/04/2024 | $6.45 | $6.51 (0.93%) | $6.56 | $6.35 | 73,400 | $509.57 M |
| 11/01/2024 | $6.54 | $6.46 (-1.22%) | $6.59 | $6.31 | 60,326 | $505.66 M |
| 10/31/2024 | $6.53 | $6.42 (-1.68%) | $6.53 | $6.28 | 64,512 | $502.53 M |
| 10/30/2024 | $6.30 | $6.43 (2.06%) | $6.60 | $6.29 | 66,545 | $503.31 M |
| 10/29/2024 | $6.32 | $6.32 (0%) | $6.47 | $6.25 | 53,100 | $494.70 M |
| 10/28/2024 | $6.17 | $6.28 (1.78%) | $6.34 | $6.11 | 30,200 | $491.57 M |
| 10/25/2024 | $6.19 | $6.11 (-1.29%) | $6.49 | $6.09 | 68,000 | $478.26 M |
| 10/24/2024 | $6.15 | $6.10 (-0.81%) | $6.15 | $5.86 | 70,122 | $477.48 M |
| 10/23/2024 | $6.22 | $6.07 (-2.41%) | $6.25 | $5.87 | 108,013 | $475.13 M |
| 10/22/2024 | $6.20 | $6.38 (2.9%) | $6.48 | $6.00 | 90,120 | $499.40 M |
| 10/21/2024 | $6.30 | $6.22 (-1.27%) | $6.38 | $5.80 | 117,700 | $486.87 M |
| 10/18/2024 | $6.20 | $6.27 (1.13%) | $6.29 | $6.11 | 68,804 | $490.79 M |
| 10/17/2024 | $6.54 | $6.29 (-3.82%) | $6.54 | $6.18 | 57,343 | $492.35 M |
| 10/16/2024 | $6.71 | $6.45 (-3.87%) | $6.71 | $6.34 | 114,500 | $504.88 M |
| 10/15/2024 | $6.50 | $6.58 (1.23%) | $6.71 | $6.43 | 43,800 | $515.05 M |
| 10/14/2024 | $6.50 | $6.51 (0.15%) | $6.54 | $6.39 | 42,205 | $509.57 M |
| 10/11/2024 | $6.02 | $6.51 (8.14%) | $6.75 | $6.02 | 98,619 | $509.57 M |
| 10/10/2024 | $6.24 | $6.17 (-1.12%) | $6.30 | $6.15 | 116,206 | $482.96 M |
| 10/09/2024 | $6.45 | $6.37 (-1.24%) | $6.50 | $6.05 | 140,000 | $498.61 M |
| 10/08/2024 | $6.79 | $6.53 (-3.83%) | $6.80 | $6.51 | 66,700 | $511.14 M |
| 10/07/2024 | $6.88 | $6.82 (-0.87%) | $6.94 | $6.78 | 40,900 | $533.84 M |
| 10/04/2024 | $6.94 | $6.94 (0%) | $7.02 | $6.75 | 131,711 | $543.23 M |
| 10/03/2024 | $6.57 | $6.65 (1.22%) | $6.69 | $6.45 | 57,100 | $520.53 M |
| 10/02/2024 | $6.76 | $6.71 (-0.74%) | $6.79 | $6.57 | 55,700 | $525.23 M |
| 10/01/2024 | $6.92 | $6.69 (-3.32%) | $7.00 | $6.42 | 197,427 | $523.66 M |
| 09/30/2024 | $7.00 | $7.00 (0%) | $7.00 | $6.84 | 92,148 | $547.93 M |
| 09/27/2024 | $7.00 | $7.03 (0.43%) | $7.19 | $6.91 | 270,708 | $550.28 M |
| 09/26/2024 | $6.71 | $6.89 (2.68%) | $7.00 | $6.71 | 105,025 | $539.32 M |
| 09/25/2024 | $6.53 | $6.58 (0.77%) | $6.69 | $6.39 | 95,000 | $515.05 M |
| 09/24/2024 | $6.72 | $6.48 (-3.57%) | $6.87 | $6.43 | 126,100 | $507.22 M |
| 09/23/2024 | $6.68 | $6.59 (-1.35%) | $6.80 | $6.57 | 94,127 | $515.83 M |
| 09/20/2024 | $6.76 | $6.56 (-2.96%) | $6.76 | $6.50 | 306,400 | $513.49 M |
| 09/19/2024 | $6.77 | $6.90 (1.92%) | $6.91 | $6.67 | 102,800 | $540.10 M |
| 09/18/2024 | $6.48 | $6.51 (0.46%) | $6.67 | $6.33 | 62,610 | $509.57 M |
| 09/17/2024 | $6.55 | $6.50 (-0.76%) | $6.89 | $6.47 | 89,107 | $508.79 M |
| 09/16/2024 | $6.48 | $6.43 (-0.77%) | $6.59 | $6.30 | 98,431 | $503.31 M |
| 09/13/2024 | $6.25 | $6.43 (2.88%) | $6.68 | $6.24 | 164,702 | $503.31 M |
| 09/12/2024 | $5.97 | $6.18 (3.52%) | $6.27 | $5.91 | 108,815 | $483.74 M |
| 09/11/2024 | $5.86 | $6.03 (2.9%) | $6.20 | $5.69 | 111,006 | $472.00 M |
| 09/10/2024 | $5.76 | $5.90 (2.43%) | $6.03 | $5.60 | 111,100 | $461.82 M |
| 09/09/2024 | $5.69 | $5.76 (1.23%) | $5.86 | $5.68 | 62,400 | $450.87 M |
| 09/06/2024 | $5.75 | $5.69 (-1.04%) | $5.77 | $5.48 | 124,200 | $445.39 M |
| 09/05/2024 | $6.07 | $5.81 (-4.28%) | $6.14 | $5.75 | 106,600 | $454.78 M |
| 09/04/2024 | $6.23 | $5.95 (-4.49%) | $6.24 | $5.84 | 95,412 | $465.74 M |
| 09/03/2024 | $6.05 | $6.15 (1.65%) | $6.17 | $5.80 | 96,200 | $481.39 M |
| 08/30/2024 | $6.09 | $6.16 (1.15%) | $6.22 | $5.93 | 243,740 | $482.18 M |
| 08/29/2024 | $6.16 | $6.16 (0%) | $6.36 | $6.07 | 127,900 | $482.18 M |
| 08/28/2024 | $6.25 | $6.05 (-3.2%) | $6.44 | $5.88 | 89,000 | $473.57 M |
| 08/27/2024 | $6.22 | $6.27 (0.8%) | $6.43 | $6.04 | 92,800 | $490.79 M |
| 08/26/2024 | $6.06 | $6.24 (2.97%) | $6.32 | $6.04 | 91,400 | $488.44 M |