Free Trial

Lifezone Metals (LZM) Stock Chart & Stock Price History

→ How Biden has already won 2024 (From Porter & Company) (Ad)
Free LZM Stock Alerts
$9.02
+0.43 (+5.01%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Lifezone Metals Stock Price Performance

5 Day
Performance
+0.22%
1 Month
Performance
+34.63%
3 Month
Performance
+57.97%
6 Month
Performance
-10.07%
Year-To-Date
Performance
-0.22%
Receive LZM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lifezone Metals and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.
Click here to watch this now before it’s too late.

LZM Stock Chart for Sunday, June, 2, 2024

LZM Chart by TradingView

Lifezone Metals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$8.59$9.02
+5.01%		$9.10$8.34105,476 shs$0.00
05/30/2024$9.14$8.59
-6.02%		$9.35$8.46157,111 shs$0.00
05/29/2024$9.00$9.14
+1.56%		$9.51$8.41232,174 shs$0.00
05/28/2024$7.82$9.00
+15.09%		$9.00$7.76393,674 shs$0.00
05/27/2024$7.82$7.82$7.95$7.6056,000 shs$0.00
05/24/2024$7.83$7.82
-0.13%		$7.95$7.6056,078 shs$0.00
05/23/2024$7.55$7.83
+3.71%		$7.98$7.4196,955 shs$280.63 million
05/22/2024$7.70$7.55
-1.95%		$7.79$7.4153,183 shs$0.00
05/21/2024$7.15$7.70
+7.69%		$7.80$7.2054,283 shs$0.00
05/20/2024$7.20$7.15
-0.69%		$7.70$6.9670,941 shs$0.00
05/17/2024$6.92$7.20
+4.05%		$7.22$6.75110,243 shs$0.00
05/16/2024$6.71$6.92
+3.13%		$7.23$6.62101,556 shs$0.00
05/15/2024$6.50$6.71
+3.23%		$6.88$6.2772,297 shs$0.00
05/14/2024$6.72$6.50
-3.27%		$7.01$6.20170,250 shs$0.00
05/13/2024$6.66$6.72
+0.90%		$7.23$6.5656,097 shs$0.00
05/10/2024$6.61$6.64
+0.45%		$6.98$6.4471,248 shs$237.98 million
05/09/2024$6.78$6.61
-2.51%		$7.01$6.4537,380 shs$236.90 million
05/08/2024$6.91$6.78
-1.88%		$7.10$6.7059,092 shs$247.65 million
05/07/2024$6.62$6.91
+4.38%		$7.03$6.5136,995 shs$0.00
05/06/2024$7.12$6.62
-7.02%		$7.23$6.6151,790 shs$0.00
05/03/2024$6.70$7.12
+6.27%		$7.70$6.7063,286 shs$0.00
05/02/2024$6.80$6.70
-1.47%		$6.95$6.6633,806 shs$0.00
05/01/2024$7.36$6.80
-7.61%		$7.32$6.5264,228 shs$0.00
04/30/2024$7.35$7.36
+0.14%		$7.79$6.8462,840 shs$0.00
04/29/2024$8.26$7.35
-11.02%		$8.25$6.15245,068 shs$0.00
04/26/2024$8.20$8.26
+0.73%		$8.90$8.0568,736 shs$0.00
04/25/2024$7.86$8.20
+4.33%		$8.26$7.5763,642 shs$0.00
04/24/2024$7.73$7.86
+1.68%		$8.21$7.4786,756 shs$281.70 million
04/23/2024$7.31$7.73
+5.75%		$7.86$6.7069,441 shs$0.00
04/22/2024$6.72$7.31
+8.78%		$7.88$6.6084,198 shs$0.00
04/19/2024$7.80$6.72
-13.85%		$8.21$6.43144,366 shs$0.00
04/18/2024$7.97$7.80
-2.13%		$8.11$7.5551,690 shs$0.00
04/17/2024$7.74$7.97
+2.97%		$8.00$7.6868,628 shs$0.00
04/16/2024$7.61$7.74
+1.71%		$7.75$7.6237,020 shs$0.00
04/15/2024$7.61$7.61$7.74$7.3723,561 shs$0.00
04/12/2024$7.39$7.61
+2.98%		$7.71$7.2031,152 shs$0.00
04/11/2024$7.11$7.39
+3.94%		$7.69$7.1648,053 shs$0.00
04/10/2024$7.45$7.11
-4.56%		$7.59$6.7348,313 shs$0.00
04/09/2024$7.48$7.45
-0.40%		$7.75$7.3340,436 shs$0.00
04/08/2024$7.74$7.48
-3.36%		$7.75$7.3930,224 shs$0.00
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
04/05/2024$7.86$7.74
-1.53%		$7.99$7.5943,778 shs$277.40 million
04/04/2024$7.86$7.86$7.98$7.7117,927 shs$0.00
04/03/2024$7.65$7.86
+2.75%		$8.13$7.6096,712 shs$0.00
04/02/2024$7.86$7.65
-2.67%		$8.03$7.5029,238 shs$0.00
04/01/2024$7.67$7.86
+2.48%		$7.97$7.7736,449 shs$0.00
03/29/2024$7.68$7.67
-0.13%		$7.83$7.3527,510 shs$0.00
03/28/2024$7.75$7.68
-0.90%		$7.79$7.4927,504 shs$0.00
03/27/2024$7.97$7.75
-2.76%		$8.19$7.75102,970 shs$0.00
03/26/2024$8.00$7.97
-0.38%		$8.13$7.7574,304 shs$0.00
03/25/2024$8.06$8.00
-0.74%		$8.44$7.7771,682 shs$286.72 million
03/22/2024$7.93$8.06
+1.64%		$8.40$7.7852,804 shs$0.00
03/21/2024$7.64$7.93
+3.80%		$8.40$7.4164,978 shs$0.00
03/20/2024$7.53$7.64
+1.46%		$8.32$7.1454,024 shs$273.82 million
03/19/2024$7.16$7.53
+5.17%		$7.94$7.3134,979 shs$0.00
03/18/2024$7.15$7.16
+0.14%		$7.41$6.6635,873 shs$0.00
03/15/2024$7.80$7.15
-8.33%		$7.99$7.1525,967 shs$256.26 million
03/14/2024$7.00$7.80
+11.43%		$8.47$6.9382,996 shs$0.00
03/13/2024$7.06$7.00
-0.85%		$7.14$6.8355,375 shs$0.00
03/12/2024$7.00$7.06
+0.86%		$7.15$6.8332,176 shs$0.00
03/11/2024$6.85$7.00
+2.19%		$7.03$6.5928,439 shs$250.88 million
03/08/2024$6.85$6.85$6.90$6.7631,237 shs$0.00
03/07/2024$6.76$6.85
+1.33%		$7.05$6.7450,658 shs$0.00
03/06/2024$6.61$6.76
+2.27%		$6.80$6.4824,959 shs$242.28 million
03/05/2024$6.44$6.61
+2.64%		$7.12$6.5076,951 shs$0.00
03/04/2024$5.71$6.44
+12.78%		$6.59$5.9085,733 shs$0.00
03/01/2024$5.08$5.71
+12.40%		$6.12$5.1597,049 shs$0.00

Related Companies:
This page (NYSE:LZM) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Write this ticker symbol down…
StocksToTrade
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Bill Clinton Backing Biden Replacement???
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media