5 DAY PERFORMANCE
+15.57%
1 MONTH PERFORMANCE
-2.98%
3 MONTH PERFORMANCE
-12.78%
6 MONTH PERFORMANCE
+29.36%
YEAR-TO-DATE PERFORMANCE
-0.94%
1 YEAR PERFORMANCE
-18.97%
Lifezone Metals Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.89 | $3.93 (1.03%) | $4.04 | $3.87 | 264.11 K | $338.70 M |
| 09/18/2026 | $3.90 | $3.87 (-0.77%) | $3.92 | $3.79 | 415.22 K | $333.53 M |
| 09/17/2026 | $3.75 | $3.85 (2.67%) | $3.88 | $3.73 | 230.11 K | $331.80 M |
| 09/16/2026 | $3.80 | $3.66 (-3.68%) | $3.81 | $3.58 | 341.08 K | $315.43 M |
| 09/15/2026 | $3.85 | $3.73 (-3.12%) | $3.87 | $3.64 | 479.83 K | $321.46 M |
| 09/14/2026 | $3.80 | $3.78 (-0.53%) | $3.86 | $3.73 | 314.70 K | $325.77 M |
| 09/11/2026 | $4.06 | $3.93 (-3.2%) | $4.06 | $3.83 | 368.36 K | $338.70 M |
| 09/10/2026 | $4.00 | $4.05 (1.25%) | $4.07 | $3.81 | 398.47 K | $349.04 M |
| 09/09/2026 | $4.18 | $4.04 (-3.35%) | $4.31 | $4.01 | 243.72 K | $348.18 M |
| 09/08/2026 | $4.26 | $4.16 (-2.35%) | $4.35 | $4.15 | 248.64 K | $358.52 M |
| 09/04/2026 | $4.19 | $4.25 (1.43%) | $4.29 | $4.17 | 150.60 K | $366.28 M |
| 09/03/2026 | $4.39 | $4.24 (-3.42%) | $4.39 | $4.15 | 176.30 K | $365.42 M |
| 09/02/2026 | $4.27 | $4.28 (0.23%) | $4.47 | $4.22 | 255.30 K | $368.86 M |
| 09/01/2026 | $4.47 | $4.28 (-4.25%) | $4.51 | $4.19 | 346.18 K | $368.86 M |
| 08/31/2026 | $4.30 | $4.63 (7.67%) | $4.66 | $4.29 | 412.60 K | $399.03 M |
| 08/28/2026 | $4.43 | $4.34 (-2.03%) | $4.59 | $4.29 | 625.83 K | $374.03 M |
| 08/27/2026 | $4.39 | $4.40 (0.23%) | $4.53 | $4.31 | 216.43 K | $379.21 M |
| 08/26/2026 | $4.58 | $4.43 (-3.28%) | $4.70 | $4.35 | 424.10 K | $381.79 M |
| 08/25/2026 | $4.25 | $4.61 (8.47%) | $4.61 | $4.25 | 454.70 K | $397.30 M |
| 08/24/2026 | $4.37 | $4.30 (-1.6%) | $4.54 | $4.20 | 476.50 K | $370.59 M |
| 08/21/2026 | $4.25 | $4.36 (2.59%) | $4.37 | $4.15 | 561.33 K | $375.76 M |
| 08/20/2026 | $3.99 | $4.06 (1.75%) | $4.07 | $3.83 | 412.80 K | $349.90 M |
| 08/19/2026 | $3.99 | $4.05 (1.5%) | $4.08 | $3.92 | 269.00 K | $349.04 M |
| 08/18/2026 | $3.88 | $3.88 (0%) | $3.94 | $3.77 | 328.93 K | $334.39 M |
| 08/17/2026 | $3.95 | $4.00 (1.27%) | $4.07 | $3.92 | 172.22 K | $344.73 M |
| 08/14/2026 | $3.84 | $3.96 (3.13%) | $4.05 | $3.81 | 410.45 K | $341.28 M |
| 08/13/2026 | $3.86 | $3.79 (-1.81%) | $3.95 | $3.78 | 326.01 K | $326.63 M |
| 08/12/2026 | $4.19 | $3.92 (-6.44%) | $4.19 | $3.89 | 225.47 K | $337.84 M |
| 08/11/2026 | $4.09 | $4.14 (1.22%) | $4.16 | $3.98 | 303.70 K | $356.80 M |
| 08/10/2026 | $4.07 | $4.05 (-0.49%) | $4.16 | $3.89 | 421.60 K | $349.04 M |
| 08/07/2026 | $3.80 | $4.12 (8.42%) | $4.22 | $3.77 | 828.70 K | $355.07 M |
| 08/06/2026 | $3.89 | $3.94 (1.29%) | $4.00 | $3.86 | 406.03 K | $339.56 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 |
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.
