5 DAY PERFORMANCE
-12.78%
1 MONTH PERFORMANCE
-16.90%
3 MONTH PERFORMANCE
+30.15%
6 MONTH PERFORMANCE
-1.86%
YEAR-TO-DATE PERFORMANCE
-0.94%
1 YEAR PERFORMANCE
-3.86%
Lifezone Metals Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
