Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifezone Metals Limited Ordinary Shares (NY: LZM )

6.710 -0.150 (-2.19%)
Official Closing Price Updated: 4:10 PM EST, Jan 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 6.820 6.820 6.480 6.710 101,454 -0.15(-2.19%)
Jan 07, 2025 6.910 7.046 6.827 6.860 62,387 -0.08(-1.15%)
Jan 06, 2025 6.990 7.230 6.920 6.940 61,419 -0.09(-1.28%)
Jan 03, 2025 6.990 7.060 6.860 7.030 74,901 +0.05(+0.72%)
Jan 02, 2025 7.110 7.250 6.980 6.980 203,924 +0.03(+0.43%)
Dec 31, 2024 6.950 0 -0.04(-0.57%)
Dec 30, 2024 6.910 7.100 6.815 6.990 102,493 +0.04(+0.58%)
Dec 27, 2024 6.950 6.990 6.795 6.950 50,767 -0.04(-0.57%)
Dec 26, 2024 6.760 7.010 6.715 6.990 40,451 +0.16(+2.34%)
Dec 24, 2024 6.590 6.875 6.500 6.830 361,651 +0.30(+4.59%)
Dec 23, 2024 6.630 6.690 6.480 6.530 49,822 -0.03(-0.46%)
Dec 20, 2024 6.610 6.800 6.540 6.560 132,400 -0.17(-2.53%)
Dec 19, 2024 6.790 6.830 6.500 6.730 363,683 +0.02(+0.30%)
Dec 18, 2024 6.980 7.130 6.670 6.710 97,940 -0.31(-4.42%)
Dec 17, 2024 7.010 7.120 6.930 7.020 74,950 -0.12(-1.68%)
Dec 16, 2024 7.250 7.290 7.100 7.140 60,555 -0.09(-1.24%)
Dec 13, 2024 6.900 7.250 6.840 7.230 66,256 +0.31(+4.48%)
Dec 12, 2024 6.960 7.110 6.821 6.920 76,800 -0.14(-1.98%)
Dec 11, 2024 6.920 7.200 6.885 7.060 177,655 +0.20(+2.92%)
Dec 10, 2024 6.940 6.950 6.670 6.860 99,833 +0.03(+0.44%)
Dec 09, 2024 6.780 7.070 6.780 6.830 91,404 +0.15(+2.25%)
Dec 06, 2024 6.620 6.690 6.380 6.680 75,639 +0.06(+0.91%)
Dec 05, 2024 7.000 7.030 6.380 6.620 278,788 -0.25(-3.64%)
Dec 04, 2024 7.030 7.100 6.740 6.870 61,120 -0.10(-1.43%)
Dec 03, 2024 6.850 7.000 6.765 6.970 71,876 +0.03(+0.43%)
Dec 02, 2024 7.180 7.180 6.580 6.940 95,347 -0.16(-2.25%)
Nov 29, 2024 6.950 7.250 6.940 7.100 60,526 +0.15(+2.16%)
Nov 27, 2024 6.850 7.020 6.750 6.950 82,303 +0.21(+3.12%)
Nov 26, 2024 7.000 7.020 6.730 6.740 56,112 -0.22(-3.16%)
Nov 25, 2024 6.840 7.100 6.830 6.960 85,142 +0.13(+1.90%)
Nov 22, 2024 6.930 6.930 6.760 6.830 56,737 -0.03(-0.44%)
Nov 21, 2024 6.730 6.989 6.480 6.860 109,252 +0.13(+1.93%)
Nov 20, 2024 7.000 7.000 6.640 6.730 30,496 -0.21(-3.03%)
Nov 19, 2024 6.420 6.940 6.300 6.940 102,179 +0.52(+8.10%)
Nov 18, 2024 6.390 6.470 6.270 6.420 68,703 +0.05(+0.78%)
Nov 15, 2024 6.810 6.810 6.280 6.370 104,171 -0.36(-5.35%)
Nov 14, 2024 6.910 6.925 6.490 6.730 92,260 -0.21(-3.03%)
Nov 13, 2024 6.820 7.050 6.581 6.940 148,779 +0.16(+2.36%)
Nov 12, 2024 6.930 6.930 6.360 6.780 98,655 -0.24(-3.42%)
Nov 11, 2024 7.060 7.060 6.640 7.020 69,559 -0.01(-0.14%)
Nov 08, 2024 6.960 7.050 6.882 7.030 84,834 +0.05(+0.72%)
Nov 07, 2024 7.060 7.100 6.890 6.980 73,531 -0.05(-0.71%)
Nov 06, 2024 7.170 7.170 6.770 7.030 221,926 +0.30(+4.46%)
Nov 05, 2024 6.600 7.000 6.520 6.730 100,737 +0.22(+3.38%)
Nov 04, 2024 6.450 6.560 6.350 6.510 73,362 +0.05(+0.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.