NYSE - Delayed Quote USD

Lifezone Metals Limited (LZM)

Compare
5.90 +0.14 (+2.43%)
At close: 4:00 PM EDT
5.90 -0.01 (-0.12%)
After hours: 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 10, 2024 5.76 6.03 5.60 5.90 5.90 111,089
Sep 9, 2024 5.69 5.86 5.68 5.76 5.76 62,400
Sep 6, 2024 5.75 5.77 5.48 5.69 5.69 124,200
Sep 5, 2024 6.07 6.14 5.75 5.81 5.81 106,600
Sep 4, 2024 6.23 6.24 5.84 5.95 5.95 95,400
Sep 3, 2024 6.05 6.17 5.80 6.15 6.15 96,200
Aug 30, 2024 6.09 6.22 5.93 6.16 6.16 243,700
Aug 29, 2024 6.16 6.36 6.07 6.16 6.16 127,900
Aug 28, 2024 6.25 6.44 5.88 6.05 6.05 89,000
Aug 27, 2024 6.22 6.43 6.03 6.27 6.27 92,800
Aug 26, 2024 6.06 6.32 6.04 6.24 6.24 91,400
Aug 23, 2024 6.07 6.07 5.75 6.04 6.04 155,200
Aug 22, 2024 6.12 6.20 5.63 5.97 5.97 121,500
Aug 21, 2024 6.29 6.43 6.07 6.18 6.18 83,100
Aug 20, 2024 6.56 6.56 5.97 6.19 6.19 66,400
Aug 19, 2024 6.65 6.86 6.46 6.52 6.52 55,300
Aug 16, 2024 6.74 6.74 6.41 6.65 6.65 80,200
Aug 15, 2024 6.42 6.83 6.16 6.75 6.75 111,900
Aug 14, 2024 6.39 6.41 5.69 6.16 6.16 86,400
Aug 13, 2024 6.45 6.69 6.25 6.39 6.39 98,300
Aug 12, 2024 6.29 6.55 6.07 6.36 6.36 122,500
Aug 9, 2024 6.03 6.40 6.01 6.22 6.22 88,800
Aug 8, 2024 5.60 6.22 5.53 6.05 6.05 147,600
Aug 7, 2024 6.22 6.25 5.39 5.43 5.43 136,900
Aug 6, 2024 6.16 6.50 5.71 6.06 6.06 171,000
Aug 5, 2024 6.50 6.58 6.06 6.23 6.23 143,800
Aug 2, 2024 7.13 7.21 6.64 6.73 6.73 123,700
Aug 1, 2024 7.90 7.93 7.08 7.38 7.38 74,600
Jul 31, 2024 7.24 7.91 7.22 7.89 7.89 175,400
Jul 30, 2024 7.26 7.32 6.87 7.20 7.20 172,300
Jul 29, 2024 7.31 7.45 6.85 7.29 7.29 161,200
Jul 26, 2024 7.65 7.70 7.03 7.35 7.35 164,200
Jul 25, 2024 7.57 7.76 7.21 7.50 7.50 126,900
Jul 24, 2024 7.91 7.95 7.00 7.57 7.57 126,700
Jul 23, 2024 8.42 8.42 7.80 7.91 7.91 225,500
Jul 22, 2024 8.33 8.56 7.82 8.44 8.44 111,200
Jul 19, 2024 8.08 8.39 7.71 8.14 8.14 168,200
Jul 18, 2024 8.70 9.04 8.05 8.07 8.07 101,300
Jul 17, 2024 9.24 9.24 8.48 8.90 8.90 108,800
Jul 16, 2024 9.30 9.30 8.74 9.20 9.20 158,500
Jul 15, 2024 9.30 9.30 8.87 9.15 9.15 147,000
Jul 12, 2024 9.05 9.25 8.68 9.21 9.21 209,400
Jul 11, 2024 9.00 9.02 8.63 8.90 8.90 169,300
Jul 10, 2024 8.37 8.76 8.18 8.73 8.73 104,800
Jul 9, 2024 8.80 8.80 8.31 8.38 8.38 487,600
Jul 8, 2024 8.76 9.00 8.64 8.78 8.78 102,400
Jul 5, 2024 8.26 8.63 8.26 8.62 8.62 104,800
Jul 3, 2024 8.42 8.53 8.20 8.39 8.39 48,400
Jul 2, 2024 8.01 8.57 8.01 8.40 8.40 165,400
Jul 1, 2024 7.77 8.63 7.64 8.37 8.37 227,800
Jun 28, 2024 7.32 8.22 6.83 7.68 7.68 3,876,800
Jun 27, 2024 7.68 8.64 6.66 7.31 7.31 319,800
Jun 26, 2024 7.03 8.06 6.52 7.86 7.86 189,100
Jun 25, 2024 7.62 7.78 7.15 7.15 7.15 91,600
Jun 24, 2024 8.42 8.42 7.51 7.60 7.60 76,700
Jun 21, 2024 7.61 8.25 7.61 8.05 8.05 161,400
Jun 20, 2024 9.14 9.19 7.36 7.80 7.80 150,300
Jun 18, 2024 9.09 9.17 8.98 9.04 9.04 58,300
Jun 17, 2024 9.17 9.24 8.98 9.08 9.08 50,500
Jun 14, 2024 9.06 9.18 8.40 9.03 9.03 80,900
Jun 13, 2024 8.78 9.31 8.78 8.96 8.96 77,000
Jun 12, 2024 9.10 9.10 8.79 8.97 8.97 83,000
Jun 11, 2024 8.95 9.12 8.64 9.05 9.05 81,900
Jun 10, 2024 9.04 9.04 8.76 8.99 8.99 62,900
Jun 7, 2024 9.05 9.10 8.90 9.02 9.02 71,200
Jun 6, 2024 8.86 9.08 8.78 8.95 8.95 55,800
Jun 5, 2024 9.21 9.21 8.89 9.00 9.00 87,200
Jun 4, 2024 9.08 9.20 8.95 9.10 9.10 66,300
Jun 3, 2024 9.14 9.14 8.94 9.08 9.08 73,400
May 31, 2024 8.80 9.10 8.34 9.02 9.02 105,500
May 30, 2024 8.99 9.35 8.46 8.59 8.59 157,100
May 29, 2024 8.82 9.51 8.41 9.14 9.14 232,200
May 28, 2024 7.80 9.00 7.76 9.00 9.00 394,000
May 24, 2024 7.93 7.95 7.60 7.82 7.82 56,100
May 23, 2024 7.41 7.98 7.41 7.83 7.83 97,000
May 22, 2024 7.70 7.79 7.41 7.55 7.55 53,200
May 21, 2024 7.20 7.80 7.20 7.70 7.70 54,300
May 20, 2024 7.30 7.70 6.96 7.15 7.15 70,900
May 17, 2024 6.82 7.22 6.75 7.20 7.20 110,200
May 16, 2024 6.77 7.23 6.62 6.92 6.92 101,600
May 15, 2024 6.43 6.88 6.27 6.71 6.71 72,300
May 14, 2024 6.86 7.01 6.20 6.50 6.50 170,300
May 13, 2024 6.60 7.23 6.56 6.72 6.72 56,100
May 10, 2024 6.63 7.00 6.42 6.66 6.66 71,200
May 9, 2024 6.87 7.01 6.45 6.61 6.61 37,400
May 8, 2024 6.75 7.10 6.70 6.73 6.73 59,100
May 7, 2024 6.60 7.03 6.51 6.91 6.91 37,000
May 6, 2024 7.00 7.23 6.61 6.62 6.62 51,800
May 3, 2024 6.70 7.70 6.70 7.12 7.12 63,300
May 2, 2024 6.98 6.99 6.66 6.76 6.76 33,800
May 1, 2024 7.23 7.32 6.52 6.80 6.80 64,200
Apr 30, 2024 7.19 7.79 6.84 7.36 7.36 62,800
Apr 29, 2024 8.11 8.24 6.15 7.35 7.35 245,100
Apr 26, 2024 8.22 8.90 8.05 8.26 8.26 68,700
Apr 25, 2024 7.75 8.26 7.57 8.20 8.20 63,600
Apr 24, 2024 7.78 8.21 7.47 7.86 7.86 86,800
Apr 23, 2024 6.70 7.86 6.70 7.73 7.73 69,500
Apr 22, 2024 7.16 7.89 6.59 6.70 6.70 84,200
Apr 19, 2024 7.87 8.21 6.43 6.72 6.72 144,400
Apr 18, 2024 8.00 8.11 7.55 7.80 7.80 51,700
Apr 17, 2024 7.70 8.00 7.66 7.96 7.96 69,400
Apr 16, 2024 7.56 7.75 7.55 7.75 7.75 37,700
Apr 15, 2024 7.69 7.74 7.37 7.61 7.61 23,600
Apr 12, 2024 7.41 7.71 7.20 7.61 7.61 31,200
Apr 11, 2024 6.99 7.69 6.92 7.40 7.40 49,600
Apr 10, 2024 7.56 7.59 6.73 7.11 7.11 48,700
Apr 9, 2024 7.73 7.75 7.33 7.45 7.45 52,500
Apr 8, 2024 7.81 7.81 7.39 7.67 7.67 32,200
Apr 5, 2024 7.99 7.99 7.59 7.74 7.74 43,800
Apr 4, 2024 7.75 7.98 7.71 7.86 7.86 17,900
Apr 3, 2024 7.60 8.13 7.60 7.86 7.86 96,700
Apr 2, 2024 8.02 8.03 7.50 7.65 7.65 29,200
Apr 1, 2024 7.63 7.97 7.60 7.85 7.85 36,800
Mar 28, 2024 7.68 7.83 7.35 7.67 7.67 27,500
Mar 27, 2024 7.83 8.19 7.75 7.75 7.75 103,000
Mar 26, 2024 7.93 8.13 7.75 7.97 7.97 74,300
Mar 25, 2024 8.44 8.44 7.77 8.00 8.00 71,700
Mar 22, 2024 8.40 8.40 7.78 8.06 8.06 52,800
Mar 21, 2024 7.41 8.40 7.41 7.93 7.93 65,000
Mar 20, 2024 7.39 8.32 7.14 7.64 7.64 54,000
Mar 19, 2024 7.31 7.94 7.31 7.53 7.53 35,000
Mar 18, 2024 7.02 7.41 6.66 7.16 7.16 35,900
Mar 15, 2024 7.83 7.99 7.15 7.15 7.15 26,000
Mar 14, 2024 6.93 8.47 6.93 7.67 7.67 83,400
Mar 13, 2024 7.01 7.14 6.83 7.00 7.00 55,700
Mar 12, 2024 7.10 7.15 6.83 7.06 7.06 32,200
Mar 11, 2024 6.83 7.03 6.59 7.00 7.00 28,400
Mar 8, 2024 6.85 6.90 6.76 6.85 6.85 31,200
Mar 7, 2024 6.80 7.05 6.74 6.85 6.85 50,700
Mar 6, 2024 6.61 6.80 6.48 6.76 6.76 25,000
Mar 5, 2024 6.87 7.12 6.50 6.61 6.61 77,000
Mar 4, 2024 5.90 6.59 5.90 6.44 6.44 85,700
Mar 1, 2024 5.28 6.12 5.15 5.71 5.71 97,100
Feb 29, 2024 4.67 5.10 4.61 5.08 5.08 67,400
Feb 28, 2024 4.62 4.70 4.61 4.65 4.65 38,600
Feb 27, 2024 4.74 4.75 4.61 4.68 4.68 159,300
Feb 26, 2024 4.75 4.80 4.69 4.74 4.74 18,200
Feb 23, 2024 4.76 4.77 4.68 4.70 4.70 10,800
Feb 22, 2024 4.70 4.80 4.52 4.75 4.75 38,500
Feb 21, 2024 4.96 5.00 4.72 4.80 4.80 46,400
Feb 20, 2024 5.40 5.41 5.02 5.05 5.05 33,900
Feb 16, 2024 5.06 5.44 4.97 5.38 5.38 67,800
Feb 15, 2024 5.38 5.38 4.60 4.98 4.98 163,700
Feb 14, 2024 5.72 5.74 5.34 5.34 5.34 113,100
Feb 13, 2024 5.87 5.87 5.67 5.72 5.72 31,100
Feb 12, 2024 5.75 5.90 5.75 5.78 5.78 35,800
Feb 9, 2024 5.90 5.90 5.70 5.75 5.75 43,600
Feb 8, 2024 5.84 6.16 5.84 5.88 5.88 27,000
Feb 7, 2024 6.01 6.02 5.75 5.93 5.93 23,100
Feb 6, 2024 5.67 6.19 5.67 5.95 5.95 27,100
Feb 5, 2024 5.76 5.86 5.71 5.83 5.83 21,400
Feb 2, 2024 6.01 6.01 5.70 5.80 5.80 20,600
Feb 1, 2024 5.95 6.01 5.86 5.95 5.95 21,100
Jan 31, 2024 5.89 6.03 5.86 6.01 6.01 45,600
Jan 30, 2024 5.76 6.00 5.47 5.87 5.87 70,600
Jan 29, 2024 5.75 6.16 5.67 5.79 5.79 110,300
Jan 26, 2024 5.87 6.00 5.63 5.64 5.64 36,700
Jan 25, 2024 6.34 6.51 5.42 5.87 5.87 197,900
Jan 24, 2024 6.60 6.93 6.34 6.41 6.41 24,800
Jan 23, 2024 6.66 6.99 6.42 6.63 6.63 14,500
Jan 22, 2024 6.05 6.91 6.05 6.73 6.73 57,000
Jan 19, 2024 6.51 6.78 6.09 6.20 6.20 216,400
Jan 18, 2024 6.22 7.24 6.02 7.02 7.02 68,200
Jan 17, 2024 6.07 6.26 5.80 6.23 6.23 34,400
Jan 16, 2024 6.10 6.10 5.84 6.03 6.03 93,500
Jan 12, 2024 6.70 6.80 5.90 6.35 6.35 173,200
Jan 11, 2024 6.75 7.24 6.08 6.33 6.33 185,400
Jan 10, 2024 8.50 8.50 6.49 6.86 6.86 159,200
Jan 9, 2024 8.64 8.91 7.99 8.07 8.07 35,000
Jan 8, 2024 8.99 9.54 8.60 8.65 8.65 32,200
Jan 5, 2024 9.35 9.67 8.65 8.82 8.82 85,600
Jan 4, 2024 9.27 9.70 9.20 9.35 9.35 15,900
Jan 3, 2024 9.15 9.97 9.15 9.29 9.29 20,700
Jan 2, 2024 9.20 9.27 8.93 9.25 9.25 8,300
Dec 29, 2023 9.03 9.23 9.00 9.04 9.04 10,200
Dec 28, 2023 8.55 9.50 8.55 9.27 9.27 237,600
Dec 27, 2023 9.09 9.54 8.76 8.82 8.82 67,300
Dec 26, 2023 8.92 9.50 8.82 8.99 8.99 26,100
Dec 22, 2023 8.69 9.40 8.62 9.23 9.23 56,000
Dec 21, 2023 9.50 9.50 7.90 8.56 8.56 95,900
Dec 20, 2023 8.61 9.50 8.61 9.44 9.44 73,200
Dec 19, 2023 9.11 9.11 8.28 8.39 8.39 30,200
Dec 18, 2023 8.90 9.09 8.47 8.51 8.51 37,300
Dec 15, 2023 8.73 9.20 8.72 8.94 8.94 55,300
Dec 14, 2023 9.31 9.50 8.54 8.94 8.94 41,700
Dec 13, 2023 8.30 8.67 8.15 8.50 8.50 59,500
Dec 12, 2023 8.56 8.68 8.26 8.40 8.40 17,700
Dec 11, 2023 9.02 9.39 8.16 8.20 8.20 20,400
Dec 8, 2023 9.53 9.70 8.79 9.24 9.24 77,800
Dec 7, 2023 10.00 10.55 9.30 9.30 9.30 59,000
Dec 6, 2023 9.33 10.00 9.33 9.59 9.59 9,900
Dec 5, 2023 10.16 10.16 9.61 10.00 10.00 8,700
Dec 4, 2023 10.33 10.52 9.82 9.89 9.89 17,200
Dec 1, 2023 10.00 10.38 9.62 10.03 10.03 15,500
Nov 30, 2023 9.09 9.98 8.86 9.76 9.76 24,800
Nov 29, 2023 8.50 9.88 8.50 9.59 9.59 26,400
Nov 28, 2023 8.50 8.91 7.55 8.71 8.71 69,600
Nov 27, 2023 10.00 10.74 8.50 8.73 8.73 113,200
Nov 24, 2023 9.59 9.98 9.51 9.83 9.83 11,900
Nov 22, 2023 9.80 10.00 9.80 9.93 9.93 23,200
Nov 21, 2023 10.00 10.61 9.82 9.99 9.99 49,200
Nov 20, 2023 10.17 10.17 9.42 9.93 9.93 6,900
Nov 17, 2023 9.73 10.17 9.10 10.02 10.02 32,100
Nov 16, 2023 9.90 10.07 9.72 9.87 9.87 44,800
Nov 15, 2023 9.90 9.99 9.53 9.86 9.86 24,500
Nov 14, 2023 9.99 10.02 9.69 9.75 9.75 15,000
Nov 13, 2023 9.56 10.03 9.48 9.65 9.65 63,700
Nov 10, 2023 9.03 9.95 9.03 9.73 9.73 65,000
Nov 9, 2023 8.66 9.39 8.66 9.10 9.10 81,300
Nov 8, 2023 8.00 8.92 8.00 8.90 8.90 174,300
Nov 7, 2023 8.00 8.40 7.56 7.62 7.62 56,700
Nov 6, 2023 7.10 7.52 6.98 7.39 7.39 46,800
Nov 3, 2023 7.95 8.26 6.90 7.08 7.08 130,500
Nov 2, 2023 7.99 7.99 7.43 7.90 7.90 68,300
Nov 1, 2023 9.00 9.00 8.50 8.51 8.51 28,100
Oct 31, 2023 9.11 9.52 9.07 9.19 9.19 43,100
Oct 30, 2023 9.97 10.00 9.20 9.35 9.35 40,200
Oct 27, 2023 9.84 10.10 9.82 10.00 10.00 78,200
Oct 26, 2023 9.97 10.14 9.88 10.00 10.00 9,300
Oct 25, 2023 9.20 10.30 9.20 9.99 9.99 59,700
Oct 24, 2023 9.73 10.19 9.01 9.20 9.20 53,900
Oct 23, 2023 10.03 10.20 9.72 9.87 9.87 30,100
Oct 20, 2023 9.67 10.04 9.53 9.98 9.98 41,700
Oct 19, 2023 9.67 9.85 9.01 9.85 9.85 46,500
Oct 18, 2023 9.72 9.94 9.58 9.82 9.82 10,200
Oct 17, 2023 9.87 10.41 9.66 9.95 9.95 63,900
Oct 16, 2023 10.08 10.08 9.80 10.00 10.00 46,400
Oct 13, 2023 9.98 10.25 9.40 10.10 10.10 51,700
Oct 12, 2023 10.90 11.79 9.68 9.81 9.81 135,000
Oct 11, 2023 11.74 11.87 10.94 10.99 10.99 133,700
Oct 10, 2023 12.06 12.62 11.66 11.78 11.78 332,700
Oct 9, 2023 11.64 12.45 11.64 12.25 12.25 29,600
Oct 6, 2023 12.29 12.50 11.89 12.21 12.21 37,700
Oct 5, 2023 12.31 12.50 12.02 12.44 12.44 34,600
Oct 4, 2023 12.29 12.50 11.73 12.40 12.40 232,100
Oct 3, 2023 11.02 12.66 11.02 12.54 12.54 132,000
Oct 2, 2023 12.01 12.01 11.19 11.19 11.19 180,100
Sep 29, 2023 14.50 15.09 12.27 12.27 12.27 162,900
Sep 28, 2023 13.58 15.49 13.58 15.49 15.49 762,300
Sep 27, 2023 17.07 17.07 13.67 13.93 13.93 151,500
Sep 26, 2023 15.52 16.38 13.84 15.57 15.57 147,200
Sep 25, 2023 16.20 17.25 15.31 15.55 15.55 183,200
Sep 22, 2023 12.50 19.12 12.50 16.50 16.50 530,700
Sep 21, 2023 11.77 12.36 11.63 12.00 12.00 35,000
Sep 20, 2023 13.00 13.00 11.68 12.00 12.00 32,900
Sep 19, 2023 12.00 12.76 11.90 12.65 12.65 18,100
Sep 18, 2023 11.59 12.20 11.35 11.55 11.55 22,500
Sep 15, 2023 11.43 12.20 11.43 11.80 11.80 32,100
Sep 14, 2023 11.71 12.18 11.36 11.36 11.36 27,000
Sep 13, 2023 11.90 12.80 11.40 11.43 11.43 46,600
Sep 12, 2023 11.73 12.35 11.30 11.41 11.41 22,100
Sep 11, 2023 11.90 12.16 11.50 11.91 11.91 17,900

Related Tickers