5 DAY PERFORMANCE
+36.02%
1 MONTH PERFORMANCE
+41.36%
3 MONTH PERFORMANCE
+19.73%
6 MONTH PERFORMANCE
+18.94%
YEAR-TO-DATE PERFORMANCE
-22.30%
1 YEAR PERFORMANCE
-20.94%
Lifezone Metals Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $3.94 | $3.79 (-3.81%) | $3.98 | $3.68 | 129.40 K | $133.16 M |
| 12/05/2025 | $3.94 | $3.90 (-1.02%) | $4.00 | $3.85 | 109.90 K | $137.02 M |
| 12/04/2025 | $3.71 | $3.97 (7.01%) | $4.04 | $3.71 | 203.81 K | $139.48 M |
| 12/03/2025 | $3.74 | $3.76 (0.53%) | $3.81 | $3.64 | 145.30 K | $132.10 M |
| 12/02/2025 | $3.72 | $3.68 (-1.08%) | $3.73 | $3.62 | 155.70 K | $129.29 M |
| 12/01/2025 | $3.85 | $3.69 (-4.16%) | $3.97 | $3.67 | 201.70 K | $129.64 M |
| 11/28/2025 | $3.82 | $3.91 (2.36%) | $3.93 | $3.71 | 79.44 K | $137.37 M |
| 11/26/2025 | $3.71 | $3.75 (1.08%) | $3.80 | $3.66 | 111.90 K | $131.75 M |
| 11/25/2025 | $3.80 | $3.75 (-1.32%) | $3.89 | $3.66 | 187.24 K | $131.75 M |
| 11/24/2025 | $3.82 | $3.79 (-0.79%) | $3.87 | $3.71 | 173.81 K | $133.16 M |
| 11/21/2025 | $3.61 | $3.81 (5.54%) | $3.86 | $3.60 | 170.90 K | $133.86 M |
| 11/20/2025 | $3.84 | $3.65 (-4.95%) | $3.87 | $3.60 | 175.64 K | $128.24 M |
| 11/19/2025 | $3.90 | $3.78 (-3.08%) | $3.96 | $3.77 | 107.10 K | $132.81 M |
| 11/18/2025 | $3.77 | $3.84 (1.86%) | $3.89 | $3.75 | 184.90 K | $134.91 M |
| 11/17/2025 | $3.81 | $3.84 (0.79%) | $4.00 | $3.81 | 104.24 K | $134.91 M |
| 11/14/2025 | $3.85 | $3.86 (0.26%) | $3.92 | $3.81 | 112.23 K | $135.62 M |
| 11/13/2025 | $3.92 | $3.98 (1.53%) | $3.99 | $3.77 | 212.92 K | $139.83 M |
| 11/12/2025 | $4.02 | $3.91 (-2.74%) | $4.10 | $3.86 | 177.40 K | $137.37 M |
| 11/11/2025 | $4.29 | $4.02 (-6.29%) | $4.31 | $3.95 | 301.00 K | $141.24 M |
| 11/10/2025 | $3.75 | $4.20 (12%) | $4.41 | $3.65 | 331.30 K | $147.56 M |
| 11/07/2025 | $3.87 | $3.82 (-1.29%) | $3.87 | $3.57 | 194.20 K | $134.21 M |
| 11/06/2025 | $4.01 | $3.79 (-5.49%) | $4.04 | $3.77 | 183.90 K | $133.16 M |
| 11/05/2025 | $4.13 | $4.06 (-1.69%) | $4.27 | $4.05 | 162.45 K | $142.64 M |
| 11/04/2025 | $4.61 | $4.11 (-10.85%) | $4.83 | $3.98 | 561.03 K | $144.40 M |
| 11/03/2025 | $4.96 | $4.65 (-6.25%) | $4.96 | $4.65 | 225.90 K | $163.37 M |
| 10/31/2025 | $4.95 | $4.97 (0.4%) | $5.05 | $4.90 | 191.80 K | $174.61 M |
| 10/30/2025 | $4.95 | $4.99 (0.81%) | $5.09 | $4.91 | 145.32 K | $175.32 M |
| 10/29/2025 | $5.16 | $4.99 (-3.29%) | $5.25 | $4.93 | 160.51 K | $175.32 M |
| 10/28/2025 | $5.12 | $5.11 (-0.2%) | $5.19 | $5.04 | 129.03 K | $179.53 M |
| 10/27/2025 | $5.44 | $5.13 (-5.7%) | $5.44 | $5.12 | 179.04 K | $180.24 M |
| 10/24/2025 | $5.47 | $5.42 (-0.91%) | $5.50 | $5.34 | 112.30 K | $190.42 M |
| 10/23/2025 | $5.38 | $5.37 (-0.19%) | $5.62 | $5.35 | 145.90 K | $188.67 M |
| 10/22/2025 | $5.35 | $5.33 (-0.37%) | $5.48 | $5.16 | 207.80 K | $187.26 M |
| 10/21/2025 | $5.69 | $5.41 (-4.92%) | $5.69 | $5.37 | 319.63 K | $190.07 M |
| 10/20/2025 | $5.73 | $5.76 (0.52%) | $5.80 | $5.61 | 157.10 K | $202.37 M |
| 10/17/2025 | $5.79 | $5.66 (-2.25%) | $5.86 | $5.39 | 253.90 K | $198.86 M |
| 10/16/2025 | $6.11 | $5.84 (-4.42%) | $6.20 | $5.63 | 225.03 K | $205.18 M |
| 10/15/2025 | $6.03 | $6.10 (1.16%) | $6.20 | $5.88 | 161.55 K | $214.32 M |
| 10/14/2025 | $6.00 | $5.99 (-0.17%) | $6.11 | $5.76 | 241.70 K | $210.45 M |
| 10/13/2025 | $5.88 | $5.87 (-0.17%) | $6.07 | $5.74 | 255.04 K | $206.23 M |
| 10/10/2025 | $5.67 | $5.65 (-0.35%) | $5.82 | $5.36 | 248.30 K | $198.51 M |
| 10/09/2025 | $5.84 | $5.68 (-2.74%) | $5.84 | $5.54 | 157.80 K | $199.56 M |
| 10/08/2025 | $5.81 | $5.82 (0.17%) | $5.97 | $5.73 | 129.60 K | $204.48 M |
| 10/07/2025 | $5.61 | $5.69 (1.43%) | $5.90 | $5.52 | 172.32 K | $199.91 M |
| 10/06/2025 | $5.53 | $5.61 (1.45%) | $5.78 | $5.49 | 111.80 K | $197.10 M |
| 10/03/2025 | $5.64 | $5.44 (-3.55%) | $5.64 | $5.29 | 188.51 K | $191.13 M |
| 10/02/2025 | $5.80 | $5.60 (-3.45%) | $5.82 | $5.44 | 120.40 K | $196.75 M |
| 10/01/2025 | $5.45 | $5.73 (5.14%) | $5.78 | $5.35 | 262.30 K | $201.32 M |
| 09/30/2025 | $5.30 | $5.48 (3.4%) | $5.71 | $5.19 | 317.70 K | $192.53 M |
| 09/29/2025 | $5.40 | $5.30 (-1.85%) | $5.52 | $5.24 | 516.70 K | $186.21 M |
| 09/26/2025 | $5.40 | $5.34 (-1.11%) | $5.52 | $5.26 | 100.24 K | $187.61 M |
| 09/25/2025 | $5.42 | $5.37 (-0.92%) | $5.54 | $5.20 | 119.70 K | $188.67 M |
| 09/24/2025 | $5.46 | $5.43 (-0.55%) | $5.82 | $5.35 | 140.90 K | $190.78 M |
| 09/23/2025 | $5.34 | $5.47 (2.43%) | $5.60 | $5.30 | 295.30 K | $192.18 M |
| 09/22/2025 | $5.23 | $5.33 (1.91%) | $5.33 | $5.11 | 204.60 K | $187.26 M |
| 09/19/2025 | $5.14 | $5.22 (1.56%) | $5.38 | $5.14 | 254.30 K | $183.40 M |
| 09/18/2025 | $5.10 | $5.12 (0.39%) | $5.32 | $5.06 | 123.10 K | $179.88 M |
| 09/17/2025 | $4.85 | $5.06 (4.33%) | $5.23 | $4.82 | 255.11 K | $177.78 M |
| 09/16/2025 | $4.90 | $4.93 (0.61%) | $4.99 | $4.87 | 122.72 K | $173.21 M |
| 09/15/2025 | $4.64 | $4.89 (5.39%) | $5.00 | $4.64 | 205.62 K | $171.80 M |
| 09/12/2025 | $4.66 | $4.61 (-1.07%) | $4.73 | $4.59 | 63.94 K | $161.97 M |
| 09/11/2025 | $4.48 | $4.66 (4.02%) | $4.69 | $4.36 | 74.40 K | $163.72 M |
| 09/10/2025 | $4.51 | $4.50 (-0.22%) | $4.54 | $4.44 | 75.20 K | $158.10 M |
| 09/09/2025 | $4.55 | $4.51 (-0.88%) | $4.62 | $4.48 | 65.30 K | $158.45 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.
