-
5 DAY PERFORMANCE
+8.49% -
1 MONTH PERFORMANCE
+14.12% -
3 MONTH PERFORMANCE
-8.46% -
6 MONTH PERFORMANCE
-8.34% -
YEAR-TO-DATE PERFORMANCE
-22.23% -
1 YEAR PERFORMANCE
-42.71%
Lifezone Metals Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $7.00 | $7.03 (0.43%) | $7.19 | $6.91 | 172,038 | $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 |
| 08/23/2024 | $6.07 | $6.04 (-0.49%) | $6.08 | $5.75 | 155,200 | $472.78 M |
| 08/22/2024 | $6.12 | $5.97 (-2.45%) | $6.20 | $5.63 | 121,500 | $467.30 M |
| 08/21/2024 | $6.29 | $6.18 (-1.75%) | $6.44 | $6.07 | 83,100 | $483.74 M |
| 08/20/2024 | $6.56 | $6.19 (-5.64%) | $6.56 | $5.97 | 66,400 | $484.52 M |
| 08/19/2024 | $6.65 | $6.52 (-1.95%) | $6.86 | $6.46 | 55,300 | $510.36 M |
| 08/16/2024 | $6.74 | $6.65 (-1.34%) | $6.74 | $6.41 | 80,204 | $511.38 M |
| 08/15/2024 | $6.42 | $6.75 (5.14%) | $6.83 | $6.16 | 111,933 | $519.07 M |
| 08/14/2024 | $6.39 | $6.16 (-3.6%) | $6.41 | $5.69 | 86,400 | $473.70 M |
| 08/13/2024 | $6.45 | $6.39 (-0.93%) | $6.69 | $6.25 | 98,300 | $491.39 M |
| 08/12/2024 | $6.29 | $6.36 (1.11%) | $6.55 | $6.07 | 122,533 | $489.08 M |
| 08/09/2024 | $6.03 | $6.22 (3.15%) | $6.40 | $6.01 | 88,800 | $478.32 M |
| 08/08/2024 | $5.60 | $6.05 (8.04%) | $6.22 | $5.53 | 147,623 | $465.24 M |
| 08/07/2024 | $6.22 | $5.43 (-12.7%) | $6.25 | $5.40 | 136,900 | $417.57 M |
| 08/06/2024 | $6.16 | $6.06 (-1.62%) | $6.50 | $5.71 | 171,004 | $466.01 M |
| 08/05/2024 | $6.50 | $6.23 (-4.15%) | $6.58 | $6.06 | 143,800 | $479.09 M |
| 08/02/2024 | $7.13 | $6.73 (-5.61%) | $7.21 | $6.64 | 123,700 | $517.54 M |
| 08/01/2024 | $7.90 | $7.38 (-6.58%) | $7.94 | $7.08 | 74,600 | $567.52 M |
| 07/31/2024 | $7.24 | $7.89 (8.98%) | $7.91 | $7.22 | 175,478 | $606.74 M |
| 07/30/2024 | $7.26 | $7.20 (-0.83%) | $7.32 | $6.87 | 172,300 | $553.68 M |
| 07/29/2024 | $7.31 | $7.29 (-0.27%) | $7.45 | $6.85 | 161,212 | $560.60 M |
| 07/26/2024 | $7.65 | $7.35 (-3.92%) | $7.71 | $7.03 | 164,200 | $565.21 M |
| 07/25/2024 | $7.57 | $7.50 (-0.92%) | $7.76 | $7.21 | 126,900 | $576.75 M |
| 07/24/2024 | $7.91 | $7.57 (-4.3%) | $7.95 | $7.00 | 126,700 | $582.13 M |
| 07/23/2024 | $8.42 | $7.91 (-6.06%) | $8.42 | $7.80 | 225,502 | $608.28 M |
| 07/22/2024 | $8.33 | $8.44 (1.32%) | $8.56 | $7.82 | 111,243 | $649.04 M |
| 07/19/2024 | $8.08 | $8.14 (0.74%) | $8.39 | $7.71 | 168,219 | $625.97 M |
| 07/18/2024 | $8.70 | $8.07 (-7.24%) | $9.04 | $8.05 | 101,315 | $620.58 M |
| 07/17/2024 | $9.24 | $8.90 (-3.68%) | $9.24 | $8.48 | 108,832 | $684.41 M |
| 07/16/2024 | $9.30 | $9.20 (-1.08%) | $9.30 | $8.74 | 158,458 | $707.48 M |
| 07/15/2024 | $9.30 | $9.15 (-1.61%) | $9.30 | $8.87 | 146,991 | $703.63 M |
| 07/12/2024 | $9.05 | $9.21 (1.77%) | $9.25 | $8.68 | 209,391 | $708.25 M |
| 07/11/2024 | $9.00 | $8.90 (-1.11%) | $9.02 | $8.63 | 169,338 | $684.41 M |
| 07/10/2024 | $8.37 | $8.73 (4.3%) | $8.76 | $8.18 | 104,798 | $671.34 M |
| 07/09/2024 | $8.80 | $8.38 (-4.77%) | $8.80 | $8.32 | 487,596 | $644.42 M |
| 07/08/2024 | $8.76 | $8.78 (0.23%) | $9.00 | $8.64 | 102,364 | $675.18 M |
| 07/05/2024 | $8.26 | $8.62 (4.36%) | $8.63 | $8.26 | 104,793 | $662.88 M |
| 07/03/2024 | $8.42 | $8.39 (-0.36%) | $8.53 | $8.20 | 48,397 | $645.19 M |
| 07/02/2024 | $8.01 | $8.40 (4.87%) | $8.57 | $8.01 | 165,439 | $645.96 M |
| 07/01/2024 | $7.77 | $8.37 (7.72%) | $8.63 | $7.64 | 227,844 | $643.65 M |