5 DAY PERFORMANCE
+24.78%
1 MONTH PERFORMANCE
+9.59%
3 MONTH PERFORMANCE
-24.06%
6 MONTH PERFORMANCE
-12.78%
YEAR-TO-DATE PERFORMANCE
-0.94%
1 YEAR PERFORMANCE
+4.70%
Lifezone Metals Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $3.89 | $3.96 (1.67%) | $4.00 | $3.86 | 279.87 K | $340.85 M |
| 08/05/2026 | $3.82 | $3.95 (3.4%) | $4.01 | $3.77 | 558.94 K | $340.42 M |
| 08/04/2026 | $3.59 | $3.74 (4.18%) | $3.82 | $3.57 | 359.90 K | $322.32 M |
| 08/03/2026 | $3.39 | $3.52 (3.83%) | $3.55 | $3.32 | 362.99 K | $303.36 M |
| 07/31/2026 | $3.28 | $3.39 (3.35%) | $3.47 | $3.21 | 640.61 K | $292.16 M |
| 07/30/2026 | $3.12 | $3.30 (5.77%) | $3.32 | $3.12 | 396.97 K | $284.40 M |
| 07/29/2026 | $3.10 | $3.01 (-2.9%) | $3.20 | $3.00 | 470.14 K | $259.41 M |
| 07/28/2026 | $3.25 | $3.19 (-1.85%) | $3.25 | $3.11 | 300.61 K | $274.92 M |
| 07/27/2026 | $3.24 | $3.31 (2.16%) | $3.32 | $3.17 | 257.40 K | $285.27 M |
| 07/24/2026 | $3.29 | $3.19 (-3.04%) | $3.29 | $3.13 | 326.94 K | $267.27 M |
| 07/23/2026 | $3.18 | $3.29 (3.46%) | $3.39 | $3.18 | 477.62 K | $275.65 M |
| 07/22/2026 | $3.22 | $3.30 (2.48%) | $3.39 | $3.21 | 410.20 K | $276.49 M |
| 07/21/2026 | $3.12 | $3.23 (3.53%) | $3.25 | $3.09 | 314.92 K | $270.62 M |
| 07/20/2026 | $3.17 | $3.05 (-3.79%) | $3.19 | $3.02 | 554.57 K | $255.54 M |
| 07/17/2026 | $3.15 | $3.17 (0.63%) | $3.22 | $3.08 | 640.20 K | $265.60 M |
| 07/16/2026 | $3.40 | $3.26 (-4.12%) | $3.45 | $3.22 | 404.30 K | $273.14 M |
| 07/15/2026 | $3.55 | $3.45 (-2.82%) | $3.62 | $3.34 | 301.22 K | $289.06 M |
| 07/14/2026 | $3.43 | $3.55 (3.5%) | $3.58 | $3.43 | 358.45 K | $297.43 M |
| 07/13/2026 | $3.47 | $3.33 (-4.03%) | $3.52 | $3.33 | 592.50 K | $279.00 M |
| 07/10/2026 | $3.67 | $3.52 (-4.09%) | $3.68 | $3.46 | 555.50 K | $294.92 M |
| 07/09/2026 | $3.58 | $3.66 (2.23%) | $3.79 | $3.55 | 483.31 K | $306.65 M |
| 07/08/2026 | $3.46 | $3.61 (4.34%) | $3.64 | $3.42 | 693.40 K | $302.46 M |
| 07/07/2026 | $3.80 | $3.54 (-6.84%) | $3.81 | $3.54 | 716.80 K | $296.60 M |
| 07/06/2026 | $3.76 | $3.86 (2.66%) | $3.93 | $3.75 | 482.97 K | $323.41 M |
| 07/02/2026 | $3.82 | $3.73 (-2.36%) | $4.06 | $3.70 | 348.10 K | $312.52 M |
| 07/01/2026 | $3.88 | $3.75 (-3.35%) | $3.98 | $3.75 | 413.31 K | $314.19 M |
| 06/30/2026 | $3.81 | $3.88 (1.84%) | $3.96 | $3.76 | 382.95 K | $325.08 M |
| 06/29/2026 | $3.95 | $3.79 (-4.05%) | $4.00 | $3.70 | 819.17 K | $317.54 M |
| 06/26/2026 | $3.95 | $3.96 (0.25%) | $4.10 | $3.82 | 1.96 M | $331.79 M |
| 06/25/2026 | $4.05 | $4.05 (0%) | $4.30 | $3.96 | 531.50 K | $339.33 M |
| 06/24/2026 | $4.11 | $4.03 (-1.95%) | $4.16 | $3.97 | 554.70 K | $337.65 M |
| 06/23/2026 | $4.06 | $4.25 (4.68%) | $4.33 | $3.95 | 601.25 K | $356.08 M |
| 06/22/2026 | $4.73 | $4.25 (-10.15%) | $4.84 | $4.24 | 444.22 K | $356.08 M |
| 06/18/2026 | $4.52 | $4.85 (7.3%) | $4.86 | $4.50 | 1.00 M | $406.35 M |
| 06/17/2026 | $4.35 | $4.52 (3.91%) | $4.67 | $4.31 | 766.95 K | $378.71 M |
| 06/16/2026 | $4.08 | $4.35 (6.62%) | $4.53 | $4.07 | 1.23 M | $364.46 M |
| 06/15/2026 | $4.17 | $4.07 (-2.4%) | $4.25 | $4.00 | 598.32 K | $341.00 M |
| 06/12/2026 | $4.08 | $3.93 (-3.68%) | $4.20 | $3.80 | 1.37 M | $329.27 M |
| 06/11/2026 | $3.87 | $3.94 (1.81%) | $4.14 | $3.76 | 1.30 M | $330.11 M |
| 06/10/2026 | $3.95 | $3.70 (-6.33%) | $4.07 | $3.69 | 649.10 K | $310.00 M |
| 06/09/2026 | $4.42 | $3.97 (-10.18%) | $4.52 | $3.88 | 631.30 K | $332.62 M |
| 06/08/2026 | $4.40 | $4.32 (-1.82%) | $4.62 | $4.24 | 557.40 K | $361.95 M |
| 06/05/2026 | $5.02 | $4.29 (-14.54%) | $5.02 | $4.25 | 840.70 K | $359.43 M |
| 06/04/2026 | $5.05 | $5.09 (0.79%) | $5.14 | $4.92 | 275.74 K | $426.46 M |
| 06/03/2026 | $5.73 | $5.13 (-10.47%) | $5.73 | $5.10 | 457.10 K | $429.81 M |
| 06/02/2026 | $5.35 | $5.86 (9.53%) | $5.96 | $5.33 | 434.60 K | $490.98 M |
| 06/01/2026 | $5.18 | $5.40 (4.25%) | $5.44 | $5.13 | 438.93 K | $452.44 M |
| 05/29/2026 | $5.28 | $5.25 (-0.57%) | $5.38 | $5.13 | 345.00 K | $439.87 M |
| 05/28/2026 | $5.08 | $5.30 (4.33%) | $5.43 | $5.03 | 431.14 K | $444.06 M |
| 05/27/2026 | $5.15 | $5.10 (-0.97%) | $5.22 | $4.95 | 533.40 K | $427.30 M |
| 05/26/2026 | $5.20 | $5.18 (-0.38%) | $5.24 | $5.02 | 420.40 K | $434.00 M |
| 05/22/2026 | $4.81 | $5.09 (5.82%) | $5.12 | $4.75 | 530.16 K | $426.46 M |
| 05/21/2026 | $4.53 | $4.68 (3.31%) | $4.74 | $4.49 | 595.24 K | $392.11 M |
| 05/20/2026 | $4.60 | $4.56 (-0.87%) | $4.78 | $4.51 | 841.00 K | $382.06 M |
| 05/19/2026 | $4.65 | $4.41 (-5.16%) | $4.65 | $4.38 | 634.90 K | $369.49 M |
| 05/18/2026 | $5.00 | $4.63 (-7.4%) | $5.00 | $4.59 | 726.54 K | $387.92 M |
| 05/15/2026 | $4.91 | $4.89 (-0.41%) | $5.13 | $4.85 | 516.60 K | $409.71 M |
| 05/14/2026 | $5.65 | $5.06 (-10.44%) | $5.68 | $5.01 | 982.70 K | $423.95 M |
| 05/13/2026 | $5.83 | $5.63 (-3.43%) | $5.86 | $5.46 | 550.71 K | $471.71 M |
| 05/12/2026 | $5.78 | $5.90 (2.08%) | $6.08 | $5.60 | 596.80 K | $494.33 M |
| 05/11/2026 | $5.86 | $5.87 (0.17%) | $5.99 | $5.50 | 660.84 K | $491.81 M |
| 05/08/2026 | $5.71 | $5.96 (4.38%) | $6.16 | $5.71 | 682.40 K | $499.35 M |
| 05/07/2026 | $5.73 | $5.63 (-1.75%) | $6.03 | $5.63 | 865.13 K | $471.71 M |
| 05/06/2026 | $5.78 | $5.57 (-3.63%) | $5.81 | $5.50 | 647.63 K | $466.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
