5 DAY PERFORMANCE
-25.40%
1 MONTH PERFORMANCE
+10.73%
3 MONTH PERFORMANCE
-12.78%
6 MONTH PERFORMANCE
+11.61%
YEAR-TO-DATE PERFORMANCE
-0.94%
1 YEAR PERFORMANCE
+20.17%
Lifezone Metals Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.78 | $5.53 (-4.33%) | $5.81 | $5.51 | 415.96 K | $470.87 M |
| 05/05/2026 | $5.66 | $5.51 (-2.65%) | $5.76 | $5.42 | 612.46 K | $461.65 M |
| 05/04/2026 | $5.60 | $5.45 (-2.68%) | $5.70 | $5.38 | 454.09 K | $456.62 M |
| 05/01/2026 | $5.46 | $5.67 (3.85%) | $5.78 | $5.27 | 572.12 K | $475.06 M |
| 04/30/2026 | $4.95 | $5.48 (10.71%) | $5.58 | $4.80 | 1.11 M | $459.14 M |
| 04/29/2026 | $4.82 | $4.84 (0.41%) | $4.85 | $4.72 | 453.00 K | $405.52 M |
| 04/28/2026 | $4.80 | $4.76 (-0.83%) | $4.95 | $4.71 | 458.20 K | $398.81 M |
| 04/27/2026 | $5.05 | $4.94 (-2.18%) | $5.05 | $4.84 | 733.90 K | $413.89 M |
| 04/24/2026 | $4.85 | $5.05 (4.12%) | $5.14 | $4.61 | 1.18 M | $423.11 M |
| 04/23/2026 | $5.05 | $4.64 (-8.12%) | $5.06 | $4.50 | 2.16 M | $388.76 M |
| 04/22/2026 | $5.24 | $4.82 (-8.02%) | $5.40 | $4.75 | 2.20 M | $403.84 M |
| 04/21/2026 | $5.81 | $5.48 (-5.68%) | $5.94 | $5.48 | 977.43 K | $459.14 M |
| 04/20/2026 | $5.69 | $5.45 (-4.22%) | $6.40 | $5.38 | 2.61 M | $456.62 M |
| 04/17/2026 | $5.30 | $5.18 (-2.26%) | $5.33 | $4.67 | 3.81 M | $434.00 M |
| 04/16/2026 | $3.91 | $3.89 (-0.51%) | $3.93 | $3.65 | 975.90 K | $325.92 M |
| 04/15/2026 | $3.80 | $3.89 (2.37%) | $3.94 | $3.71 | 417.10 K | $325.92 M |
| 04/14/2026 | $3.70 | $3.81 (2.97%) | $3.82 | $3.62 | 436.60 K | $319.22 M |
| 04/13/2026 | $3.77 | $3.66 (-2.92%) | $3.96 | $3.65 | 418.90 K | $306.65 M |
| 04/10/2026 | $4.00 | $3.81 (-4.75%) | $4.16 | $3.79 | 206.70 K | $319.22 M |
| 04/09/2026 | $4.00 | $4.00 (0%) | $4.18 | $3.97 | 262.44 K | $335.14 M |
| 04/08/2026 | $4.04 | $4.06 (0.5%) | $4.16 | $3.94 | 266.43 K | $340.16 M |
| 04/07/2026 | $3.82 | $3.78 (-1.05%) | $3.90 | $3.69 | 198.60 K | $316.70 M |
| 04/06/2026 | $4.12 | $3.82 (-7.28%) | $4.17 | $3.72 | 500.50 K | $320.06 M |
| 04/02/2026 | $3.42 | $3.69 (7.89%) | $3.73 | $3.42 | 302.50 K | $309.16 M |
| 04/01/2026 | $3.43 | $3.56 (3.79%) | $3.63 | $3.43 | 232.34 K | $298.27 M |
| 03/31/2026 | $3.28 | $3.36 (2.44%) | $3.40 | $3.12 | 567.02 K | $281.52 M |
| 03/30/2026 | $3.24 | $3.20 (-1.23%) | $3.30 | $3.07 | 672.10 K | $268.11 M |
| 03/27/2026 | $3.38 | $3.19 (-5.62%) | $3.40 | $3.17 | 272.60 K | $267.27 M |
| 03/26/2026 | $3.22 | $3.42 (6.21%) | $3.50 | $3.22 | 409.60 K | $286.54 M |
| 03/25/2026 | $3.30 | $3.24 (-1.82%) | $3.45 | $3.09 | 311.64 K | $271.46 M |
| 03/24/2026 | $3.20 | $3.20 (0%) | $3.31 | $3.13 | 345.10 K | $268.11 M |
| 03/23/2026 | $3.33 | $3.25 (-2.4%) | $3.40 | $3.23 | 368.11 K | $272.30 M |
| 03/20/2026 | $3.52 | $3.27 (-7.1%) | $3.55 | $3.13 | 751.70 K | $273.97 M |
| 03/19/2026 | $3.76 | $3.59 (-4.52%) | $3.82 | $3.57 | 374.20 K | $300.79 M |
| 03/18/2026 | $4.04 | $3.89 (-3.71%) | $4.06 | $3.86 | 272.01 K | $325.92 M |
| 03/17/2026 | $4.23 | $4.08 (-3.55%) | $4.34 | $4.08 | 165.13 K | $341.84 M |
| 03/16/2026 | $4.33 | $4.23 (-2.31%) | $4.38 | $4.15 | 246.40 K | $148.62 M |
| 03/13/2026 | $4.43 | $4.28 (-3.39%) | $4.43 | $4.18 | 186.43 K | $150.37 M |
| 03/12/2026 | $4.33 | $4.39 (1.39%) | $4.49 | $4.29 | 150.20 K | $154.24 M |
| 03/11/2026 | $4.54 | $4.45 (-1.98%) | $4.62 | $4.41 | 201.05 K | $156.35 M |
| 03/10/2026 | $4.21 | $4.47 (6.18%) | $4.55 | $4.21 | 334.94 K | $157.05 M |
| 03/09/2026 | $4.22 | $4.23 (0.24%) | $4.25 | $4.00 | 238.51 K | $148.62 M |
| 03/06/2026 | $4.57 | $4.35 (-4.81%) | $4.64 | $4.32 | 189.00 K | $152.83 M |
| 03/05/2026 | $4.35 | $4.60 (5.75%) | $4.62 | $4.30 | 287.80 K | $161.62 M |
| 03/04/2026 | $4.41 | $4.43 (0.45%) | $4.60 | $4.38 | 105.70 K | $155.64 M |
| 03/03/2026 | $4.56 | $4.36 (-4.39%) | $4.69 | $4.34 | 326.30 K | $153.18 M |
| 03/02/2026 | $4.62 | $4.75 (2.81%) | $4.78 | $4.51 | 134.20 K | $166.89 M |
| 02/27/2026 | $4.44 | $4.65 (4.73%) | $4.75 | $4.44 | 162.80 K | $163.37 M |
| 02/26/2026 | $4.20 | $4.51 (7.38%) | $4.52 | $4.20 | 182.14 K | $158.45 M |
| 02/25/2026 | $4.23 | $4.20 (-0.71%) | $4.32 | $4.20 | 228.04 K | $147.56 M |
| 02/24/2026 | $4.16 | $4.22 (1.44%) | $4.38 | $4.08 | 267.04 K | $148.26 M |
| 02/23/2026 | $4.18 | $4.19 (0.24%) | $4.33 | $4.12 | 216.62 K | $147.21 M |
| 02/20/2026 | $4.28 | $4.19 (-2.1%) | $4.42 | $4.18 | 174.84 K | $147.21 M |
| 02/19/2026 | $4.30 | $4.28 (-0.47%) | $4.37 | $4.23 | 83.53 K | $150.37 M |
| 02/18/2026 | $4.37 | $4.35 (-0.46%) | $4.56 | $4.34 | 267.43 K | $152.83 M |
| 02/17/2026 | $4.32 | $4.33 (0.23%) | $4.48 | $4.22 | 180.30 K | $152.13 M |
| 02/13/2026 | $4.54 | $4.39 (-3.3%) | $4.63 | $4.39 | 192.20 K | $154.24 M |
| 02/12/2026 | $4.82 | $4.53 (-6.02%) | $4.83 | $4.50 | 270.02 K | $159.16 M |
| 02/11/2026 | $4.92 | $4.84 (-1.63%) | $5.02 | $4.80 | 326.80 K | $170.05 M |
| 02/10/2026 | $4.99 | $4.79 (-4.01%) | $5.02 | $4.77 | 158.85 K | $168.29 M |
| 02/09/2026 | $4.83 | $5.03 (4.14%) | $5.24 | $4.83 | 269.24 K | $176.72 M |
| 02/06/2026 | $4.84 | $4.85 (0.21%) | $4.93 | $4.81 | 118.10 K | $170.40 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.
