Lifezone Metals LimitedLZMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.24 | $5.49 | $5.20 | $5.29 | 144,915 |
| 1/30/2026 | $5.61 | $5.72 | $5.29 | $5.29 | 356,322 |
| 1/29/2026 | $5.80 | $5.94 | $5.55 | $5.88 | 424,505 |
| 1/28/2026 | $5.80 | $5.91 | $5.64 | $5.79 | 258,158 |
| 1/27/2026 | $5.74 | $5.98 | $5.50 | $5.76 | 258,947 |
| 1/26/2026 | $6.20 | $6.23 | $5.69 | $5.72 | 405,170 |
| 1/23/2026 | $5.82 | $6.06 | $5.82 | $5.96 | 437,100 |
| 1/22/2026 | $5.76 | $5.85 | $5.68 | $5.81 | 356,016 |
| 1/21/2026 | $5.78 | $5.94 | $5.70 | $5.72 | 323,500 |
| 1/20/2026 | $5.60 | $5.98 | $5.50 | $5.70 | 456,956 |
| 1/16/2026 | $5.65 | $5.69 | $5.50 | $5.64 | 279,229 |
| 1/15/2026 | $5.77 | $5.99 | $5.63 | $5.68 | 263,910 |
| 1/14/2026 | $5.51 | $5.88 | $5.32 | $5.84 | 215,100 |
| 1/13/2026 | $5.60 | $5.70 | $5.48 | $5.50 | 272,600 |
| 1/12/2026 | $5.15 | $5.74 | $5.15 | $5.51 | 311,600 |
| 1/9/2026 | $5.19 | $5.27 | $5.11 | $5.17 | 238,706 |
| 1/8/2026 | $4.92 | $5.11 | $4.78 | $5.11 | 286,700 |
| 1/7/2026 | $5.00 | $5.14 | $4.86 | $5.04 | 363,606 |
| 1/6/2026 | $4.77 | $5.08 | $4.75 | $5.02 | 234,300 |
| 1/5/2026 | $4.42 | $4.76 | $4.42 | $4.73 | 200,700 |
| 1/2/2026 | $4.32 | $4.41 | $4.26 | $4.38 | 221,400 |
| 12/31/2025 | $4.31 | $4.33 | $4.16 | $4.27 | 243,515 |
| 12/30/2025 | $4.33 | $4.40 | $4.22 | $4.30 | 1.29M |
| 12/29/2025 | $4.41 | $4.49 | $4.16 | $4.21 | 315,500 |
| 12/26/2025 | $4.40 | $4.47 | $4.31 | $4.45 | 203,000 |
| 12/24/2025 | $4.35 | $4.50 | $4.34 | $4.40 | 211,400 |
| 12/23/2025 | $4.14 | $4.49 | $4.05 | $4.31 | 367,003 |
| 12/22/2025 | $4.00 | $4.05 | $3.95 | $3.99 | 141,800 |
| 12/19/2025 | $3.78 | $4.04 | $3.78 | $3.96 | 174,600 |
| 12/18/2025 | $3.75 | $3.89 | $3.61 | $3.76 | 211,000 |
| 12/17/2025 | $3.88 | $4.02 | $3.67 | $3.70 | 196,018 |
| 12/16/2025 | $3.91 | $3.95 | $3.76 | $3.87 | 188,800 |
| 12/15/2025 | $4.05 | $4.10 | $3.86 | $3.91 | 141,300 |
| 12/12/2025 | $4.13 | $4.27 | $3.95 | $4.05 | 169,900 |
| 12/11/2025 | $3.87 | $4.17 | $3.63 | $4.07 | 237,700 |
| 12/10/2025 | $3.77 | $3.78 | $3.64 | $3.66 | 152,706 |
| 12/9/2025 | $3.80 | $3.87 | $3.69 | $3.74 | 131,500 |
| 12/8/2025 | $3.94 | $3.98 | $3.68 | $3.79 | 129,400 |
| 12/5/2025 | $3.94 | $4.00 | $3.85 | $3.90 | 109,900 |
| 12/4/2025 | $3.71 | $4.04 | $3.71 | $3.97 | 203,810 |
| 12/3/2025 | $3.74 | $3.81 | $3.64 | $3.76 | 145,300 |
| 12/2/2025 | $3.72 | $3.73 | $3.62 | $3.68 | 155,700 |
| 12/1/2025 | $3.85 | $3.97 | $3.67 | $3.69 | 201,700 |
| 11/28/2025 | $3.82 | $3.93 | $3.71 | $3.91 | 79,439 |
| 11/26/2025 | $3.71 | $3.80 | $3.66 | $3.75 | 111,900 |
| 11/25/2025 | $3.80 | $3.89 | $3.66 | $3.75 | 187,243 |
| 11/24/2025 | $3.82 | $3.87 | $3.71 | $3.79 | 173,813 |
| 11/21/2025 | $3.61 | $3.86 | $3.60 | $3.81 | 170,900 |
| 11/20/2025 | $3.84 | $3.87 | $3.60 | $3.65 | 175,639 |
| 11/19/2025 | $3.90 | $3.96 | $3.77 | $3.78 | 107,100 |
| 11/18/2025 | $3.77 | $3.89 | $3.75 | $3.84 | 184,900 |
| 11/17/2025 | $3.81 | $4.00 | $3.81 | $3.84 | 104,237 |
| 11/14/2025 | $3.85 | $3.92 | $3.81 | $3.86 | 112,234 |
| 11/13/2025 | $3.92 | $3.99 | $3.77 | $3.98 | 212,924 |
| 11/12/2025 | $4.02 | $4.10 | $3.86 | $3.91 | 177,400 |
| 11/11/2025 | $4.29 | $4.31 | $3.95 | $4.02 | 301,000 |
| 11/10/2025 | $3.75 | $4.41 | $3.65 | $4.20 | 331,300 |
| 11/7/2025 | $3.87 | $3.87 | $3.57 | $3.82 | 194,200 |
| 11/6/2025 | $4.01 | $4.04 | $3.77 | $3.79 | 183,900 |
| 11/5/2025 | $4.13 | $4.27 | $4.05 | $4.06 | 162,445 |