5 DAY PERFORMANCE
+54.22%
1 MONTH PERFORMANCE
+20.49%
3 MONTH PERFORMANCE
+0.29%
6 MONTH PERFORMANCE
+12.30%
YEAR-TO-DATE PERFORMANCE
-0.14%
1 YEAR PERFORMANCE
-1.70%
Lifezone Metals Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.70 | $4.61 (-1.91%) | $4.77 | $4.58 | 33,191 | $369.46 M |
| 03/11/2025 | $4.51 | $4.65 (3.1%) | $4.69 | $4.45 | 112,500 | $363.98 M |
| 03/10/2025 | $4.49 | $4.45 (-0.89%) | $4.49 | $4.38 | 77,500 | $348.33 M |
| 03/07/2025 | $4.53 | $4.50 (-0.66%) | $4.53 | $4.20 | 78,700 | $352.24 M |
| 03/06/2025 | $4.73 | $4.55 (-3.81%) | $4.82 | $4.50 | 84,340 | $356.15 M |
| 03/05/2025 | $4.95 | $4.83 (-2.42%) | $4.98 | $4.78 | 138,300 | $378.07 M |
| 03/04/2025 | $5.01 | $4.91 (-2%) | $5.05 | $4.74 | 134,330 | $384.33 M |
| 03/03/2025 | $5.40 | $5.04 (-6.67%) | $5.40 | $4.95 | 201,500 | $394.51 M |
| 02/28/2025 | $5.32 | $5.38 (1.13%) | $5.46 | $5.22 | 170,300 | $421.12 M |
| 02/27/2025 | $5.35 | $5.34 (-0.19%) | $5.40 | $5.25 | 129,036 | $417.99 M |
| 02/26/2025 | $5.19 | $5.38 (3.66%) | $5.45 | $5.19 | 85,339 | $421.12 M |
| 02/25/2025 | $5.31 | $5.19 (-2.26%) | $5.35 | $5.14 | 76,000 | $406.25 M |
| 02/24/2025 | $5.44 | $5.28 (-2.94%) | $5.49 | $5.28 | 64,504 | $413.29 M |
| 02/21/2025 | $5.78 | $5.40 (-6.57%) | $5.81 | $5.35 | 87,836 | $422.69 M |
| 02/20/2025 | $5.66 | $5.69 (0.53%) | $5.82 | $5.60 | 46,200 | $445.39 M |
| 02/19/2025 | $5.84 | $5.71 (-2.23%) | $5.84 | $5.70 | 51,200 | $446.95 M |
| 02/18/2025 | $5.87 | $5.88 (0.17%) | $5.90 | $5.72 | 69,200 | $460.26 M |
| 02/14/2025 | $5.99 | $5.93 (-1%) | $6.13 | $5.70 | 74,705 | $464.17 M |
| 02/13/2025 | $5.85 | $6.00 (2.56%) | $6.01 | $5.67 | 63,100 | $469.65 M |
| 02/12/2025 | $6.01 | $5.76 (-4.16%) | $6.12 | $5.62 | 264,728 | $450.87 M |
| 02/11/2025 | $5.79 | $6.05 (4.49%) | $6.18 | $5.75 | 98,116 | $473.57 M |
| 02/10/2025 | $6.00 | $5.87 (-2.17%) | $6.10 | $5.86 | 63,400 | $459.48 M |
| 02/07/2025 | $6.15 | $6.11 (-0.65%) | $6.23 | $6.04 | 53,615 | $478.26 M |
| 02/06/2025 | $6.15 | $6.14 (-0.16%) | $6.28 | $6.08 | 41,100 | $480.61 M |
| 02/05/2025 | $5.89 | $6.17 (4.75%) | $6.20 | $5.89 | 53,704 | $482.96 M |
| 02/04/2025 | $5.79 | $5.83 (0.69%) | $5.84 | $5.76 | 79,200 | $456.35 M |
| 02/03/2025 | $5.73 | $5.78 (0.87%) | $5.90 | $5.72 | 57,400 | $452.43 M |
| 01/31/2025 | $6.01 | $5.85 (-2.66%) | $6.01 | $5.73 | 110,436 | $457.91 M |
| 01/30/2025 | $6.16 | $5.99 (-2.76%) | $6.22 | $5.82 | 71,232 | $468.87 M |
| 01/29/2025 | $6.18 | $6.08 (-1.62%) | $6.22 | $6.03 | 34,619 | $475.91 M |
| 01/28/2025 | $6.25 | $6.20 (-0.8%) | $6.34 | $6.10 | 58,710 | $485.31 M |
| 01/27/2025 | $6.28 | $6.28 (0%) | $6.35 | $6.11 | 77,000 | $491.57 M |
| 01/24/2025 | $6.44 | $6.34 (-1.55%) | $6.52 | $6.33 | 41,100 | $496.27 M |
| 01/23/2025 | $6.35 | $6.43 (1.26%) | $6.47 | $6.33 | 69,500 | $503.31 M |
| 01/22/2025 | $6.59 | $6.42 (-2.58%) | $6.59 | $6.40 | 64,151 | $502.53 M |
| 01/21/2025 | $6.61 | $6.57 (-0.61%) | $6.80 | $6.47 | 43,821 | $514.27 M |
| 01/17/2025 | $6.73 | $6.54 (-2.82%) | $6.73 | $6.52 | 36,700 | $511.92 M |
| 01/16/2025 | $6.73 | $6.63 (-1.49%) | $6.90 | $6.63 | 67,632 | $518.97 M |
| 01/15/2025 | $6.72 | $6.69 (-0.45%) | $6.84 | $6.65 | 46,603 | $523.66 M |
| 01/14/2025 | $6.76 | $6.56 (-2.96%) | $6.76 | $6.52 | 71,300 | $513.49 M |
| 01/13/2025 | $6.53 | $6.60 (1.07%) | $6.62 | $6.38 | 52,049 | $516.62 M |
| 01/10/2025 | $6.54 | $6.58 (0.61%) | $6.75 | $6.47 | 117,200 | $515.05 M |
| 01/08/2025 | $6.82 | $6.71 (-1.61%) | $6.82 | $6.48 | 101,500 | $525.23 M |
| 01/07/2025 | $6.91 | $6.86 (-0.72%) | $7.05 | $6.83 | 62,400 | $536.97 M |
| 01/06/2025 | $6.99 | $6.94 (-0.72%) | $7.23 | $6.92 | 61,419 | $543.23 M |
| 01/03/2025 | $6.99 | $7.03 (0.57%) | $7.06 | $6.86 | 74,901 | $550.28 M |
| 01/02/2025 | $7.11 | $6.98 (-1.83%) | $7.25 | $6.98 | 203,924 | $546.36 M |
| 12/31/2024 | $7.00 | $6.95 (-0.71%) | $7.10 | $6.92 | 72,000 | $544.01 M |
| 12/30/2024 | $6.91 | $6.99 (1.16%) | $7.10 | $6.82 | 102,500 | $547.14 M |
| 12/27/2024 | $6.95 | $6.95 (0%) | $6.99 | $6.80 | 50,800 | $544.01 M |
| 12/26/2024 | $6.76 | $6.99 (3.4%) | $7.01 | $6.72 | 40,500 | $547.14 M |
| 12/24/2024 | $6.59 | $6.83 (3.64%) | $6.88 | $6.50 | 361,700 | $534.62 M |
| 12/23/2024 | $6.63 | $6.53 (-1.51%) | $6.69 | $6.48 | 49,822 | $511.14 M |
| 12/20/2024 | $6.61 | $6.56 (-0.76%) | $6.80 | $6.54 | 132,400 | $513.49 M |
| 12/19/2024 | $6.79 | $6.73 (-0.88%) | $6.83 | $6.50 | 410,403 | $526.79 M |
| 12/18/2024 | $6.98 | $6.71 (-3.87%) | $7.13 | $6.67 | 97,940 | $525.23 M |
| 12/17/2024 | $7.01 | $7.02 (0.14%) | $7.12 | $6.93 | 75,000 | $549.49 M |
| 12/16/2024 | $7.25 | $7.14 (-1.52%) | $7.29 | $7.10 | 60,600 | $558.89 M |
| 12/13/2024 | $6.90 | $7.23 (4.78%) | $7.25 | $6.84 | 66,300 | $565.93 M |
| 12/12/2024 | $6.96 | $6.92 (-0.57%) | $7.11 | $6.82 | 76,808 | $541.67 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.
