Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifezone Metals Limited Ordinary Shares (NY: LZM )

6.560 -0.170 (-2.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 6.610 6.800 6.540 6.560 132,400 -0.17(-2.53%)
Dec 19, 2024 6.790 6.830 6.500 6.730 374,356 +0.02(+0.30%)
Dec 18, 2024 6.980 7.130 6.670 6.710 97,940 -0.31(-4.42%)
Dec 17, 2024 7.010 7.120 6.930 7.020 74,950 -0.12(-1.68%)
Dec 16, 2024 7.250 7.290 7.100 7.140 60,555 -0.09(-1.24%)
Dec 13, 2024 6.900 7.250 6.840 7.230 66,256 +0.31(+4.48%)
Dec 12, 2024 6.960 7.110 6.821 6.920 76,800 -0.14(-1.98%)
Dec 11, 2024 6.920 7.200 6.885 7.060 177,655 +0.20(+2.92%)
Dec 10, 2024 6.940 6.950 6.670 6.860 99,833 +0.03(+0.44%)
Dec 09, 2024 6.780 7.070 6.780 6.830 91,404 +0.15(+2.25%)
Dec 06, 2024 6.620 6.690 6.380 6.680 75,639 +0.06(+0.91%)
Dec 05, 2024 7.000 7.030 6.380 6.620 278,788 -0.25(-3.64%)
Dec 04, 2024 7.030 7.100 6.740 6.870 61,120 -0.10(-1.43%)
Dec 03, 2024 6.850 7.000 6.765 6.970 71,876 +0.03(+0.43%)
Dec 02, 2024 7.180 7.180 6.580 6.940 95,347 -0.16(-2.25%)
Nov 29, 2024 6.950 7.250 6.940 7.100 60,526 +0.15(+2.16%)
Nov 27, 2024 6.850 7.020 6.750 6.950 82,303 +0.21(+3.12%)
Nov 26, 2024 7.000 7.020 6.730 6.740 56,112 -0.22(-3.16%)
Nov 25, 2024 6.840 7.100 6.830 6.960 85,142 +0.13(+1.90%)
Nov 22, 2024 6.930 6.930 6.760 6.830 56,737 -0.03(-0.44%)
Nov 21, 2024 6.730 6.989 6.480 6.860 109,252 +0.13(+1.93%)
Nov 20, 2024 7.000 7.000 6.640 6.730 30,496 -0.21(-3.03%)
Nov 19, 2024 6.420 6.940 6.300 6.940 102,179 +0.52(+8.10%)
Nov 18, 2024 6.390 6.470 6.270 6.420 68,703 +0.05(+0.78%)
Nov 15, 2024 6.810 6.810 6.280 6.370 104,171 -0.36(-5.35%)
Nov 14, 2024 6.910 6.925 6.490 6.730 92,260 -0.21(-3.03%)
Nov 13, 2024 6.820 7.050 6.581 6.940 148,779 +0.16(+2.36%)
Nov 12, 2024 6.930 6.930 6.360 6.780 98,655 -0.24(-3.42%)
Nov 11, 2024 7.060 7.060 6.640 7.020 69,559 -0.01(-0.14%)
Nov 08, 2024 6.960 7.050 6.882 7.030 84,834 +0.05(+0.72%)
Nov 07, 2024 7.060 7.100 6.890 6.980 73,531 -0.05(-0.71%)
Nov 06, 2024 7.170 7.170 6.770 7.030 221,926 +0.30(+4.46%)
Nov 05, 2024 6.600 7.000 6.520 6.730 100,737 +0.22(+3.38%)
Nov 04, 2024 6.450 6.560 6.350 6.510 73,362 +0.05(+0.77%)
Nov 01, 2024 6.540 6.585 6.310 6.460 60,326 +0.04(+0.62%)
Oct 31, 2024 6.530 6.530 6.280 6.420 64,412 -0.01(-0.16%)
Oct 30, 2024 6.300 6.600 6.290 6.430 66,545 +0.11(+1.74%)
Oct 29, 2024 6.320 6.470 6.250 6.320 53,075 +0.04(+0.64%)
Oct 28, 2024 6.170 6.340 6.110 6.280 30,156 +0.17(+2.78%)
Oct 25, 2024 6.190 6.490 6.090 6.110 67,995 +0.01(+0.16%)
Oct 24, 2024 6.150 6.150 5.860 6.100 70,122 +0.03(+0.49%)
Oct 23, 2024 6.220 6.250 5.870 6.070 108,013 -0.31(-4.86%)
Oct 22, 2024 6.200 6.480 6.002 6.380 90,120 +0.17(+2.74%)
Oct 21, 2024 6.300 6.380 5.800 6.210 117,690 -0.06(-0.96%)
Oct 18, 2024 6.200 6.290 6.110 6.270 68,804 -0.02(-0.32%)
Oct 17, 2024 6.540 6.540 6.180 6.290 57,343 -0.16(-2.48%)
Oct 16, 2024 6.710 6.710 6.340 6.450 114,466 -0.13(-1.98%)
Oct 15, 2024 6.500 6.710 6.430 6.580 43,789 +0.07(+1.08%)
Oct 14, 2024 6.500 6.540 6.385 6.510 42,205 +0.00(+0.00%)
Oct 11, 2024 6.020 6.750 6.020 6.510 98,619 +0.34(+5.51%)
Oct 10, 2024 6.240 6.295 6.150 6.170 116,206 -0.20(-3.14%)
Oct 09, 2024 6.450 6.500 6.050 6.370 139,992 -0.16(-2.45%)
Oct 08, 2024 6.790 6.800 6.510 6.530 66,650 -0.29(-4.25%)
Oct 07, 2024 6.880 6.940 6.780 6.820 40,851 -0.12(-1.73%)
Oct 04, 2024 6.940 7.020 6.750 6.940 131,711 +0.29(+4.36%)
Oct 03, 2024 6.570 6.690 6.445 6.650 57,069 -0.06(-0.89%)
Oct 02, 2024 6.760 6.790 6.570 6.710 55,677 +0.02(+0.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.