MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LZM — Lifezone Metals Limited
NYSELifezone Metals Limited
$3.84
+0.01(+0.26%)
- O
- 3.84
- H
- 3.87
- L
- 3.77
- V
- 183.14K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$3.84
Period Return+3.5%
Period High$6.40
Period Low$3.00
Avg Daily Volume326.5K
Total Trading Days365
LZM — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $3.84 | $3.87 | $3.77 | $3.84 | +$0.01 | +0.26% | 183,140 | $3.84 | $3.77 $3.87 |
| Oct 5, 2026 | $3.86 | $3.86 | $3.69 | $3.83 | $-0.02 | -0.52% | 439,870 | $3.81 | $3.69 $3.86 |
| Oct 2, 2026 | $3.81 | $3.88 | $3.77 | $3.85 | +$0.10 | +2.67% | 401,425 | $3.83 | $3.77 $3.88 |
| Oct 1, 2026 | $3.72 | $3.82 | $3.65 | $3.75 | $-0.01 | -0.27% | 356,630 | $3.74 | $3.65 $3.82 |
| Sep 30, 2026 | $3.91 | $3.95 | $3.72 | $3.76 | $-0.10 | -2.59% | 306,032 | $3.81 | $3.72 $3.95 |
| Sep 29, 2026 | $3.92 | $3.98 | $3.78 | $3.86 | +$0.01 | +0.26% | 697,435 | $3.85 | $3.78 $3.98 |
| Sep 28, 2026 | $3.90 | $4.00 | $3.84 | $3.85 | $-0.14 | -3.51% | 285,927 | $3.88 | $3.84 $4.00 |
| Sep 25, 2026 | $3.90 | $4.07 | $3.88 | $3.99 | +$0.10 | +2.57% | 383,629 | $3.99 | $3.88 $4.07 |
| Sep 24, 2026 | $3.87 | $3.90 | $3.77 | $3.89 | $-0.07 | -1.77% | 307,422 | $3.86 | $3.77 $3.90 |
| Sep 23, 2026 | $4.03 | $4.03 | $3.81 | $3.96 | $-0.15 | -3.65% | 214,318 | $3.92 | $3.81 $4.03 |
| Sep 22, 2026 | $3.96 | $4.11 | $3.93 | $4.11 | +$0.18 | +4.58% | 202,460 | $4.04 | $3.93 $4.11 |
| Sep 21, 2026 | $3.89 | $4.04 | $3.87 | $3.93 | +$0.06 | +1.55% | 264,116 | $3.95 | $3.87 $4.04 |
| Sep 18, 2026 | $3.90 | $3.92 | $3.79 | $3.87 | +$0.02 | +0.52% | 415,220 | $3.85 | $3.79 $3.92 |
| Sep 17, 2026 | $3.75 | $3.88 | $3.73 | $3.85 | +$0.19 | +5.19% | 230,108 | $3.84 | $3.73 $3.88 |
| Sep 16, 2026 | $3.80 | $3.81 | $3.58 | $3.66 | $-0.07 | -1.88% | 341,078 | $3.66 | $3.58 $3.81 |
| Sep 15, 2026 | $3.85 | $3.87 | $3.64 | $3.73 | $-0.05 | -1.32% | 479,827 | $3.73 | $3.64 $3.87 |
| Sep 14, 2026 | $3.80 | $3.86 | $3.73 | $3.78 | $-0.15 | -3.82% | 314,069 | $3.79 | $3.73 $3.86 |
| Sep 11, 2026 | $4.06 | $4.06 | $3.83 | $3.93 | $-0.12 | -2.96% | 368,359 | $3.91 | $3.83 $4.06 |
| Sep 10, 2026 | $4.00 | $4.07 | $3.81 | $4.05 | +$0.01 | +0.25% | 398,474 | $4.01 | $3.81 $4.07 |
| Sep 9, 2026 | $4.18 | $4.31 | $4.01 | $4.04 | $-0.12 | -2.88% | 243,719 | $4.05 | $4.01 $4.31 |
| Sep 8, 2026 | $4.26 | $4.35 | $4.15 | $4.16 | $-0.09 | -2.12% | 248,640 | $4.20 | $4.15 $4.35 |
| Sep 4, 2026 | $4.19 | $4.29 | $4.17 | $4.25 | +$0.01 | +0.24% | 150,576 | $4.23 | $4.17 $4.29 |
| Sep 3, 2026 | $4.39 | $4.39 | $4.15 | $4.24 | $-0.04 | -0.93% | 176,288 | $4.22 | $4.15 $4.39 |
| Sep 2, 2026 | $4.27 | $4.47 | $4.22 | $4.28 | +$0.00 | +0.00% | 255,269 | $4.29 | $4.22 $4.47 |
| Sep 1, 2026 | $4.47 | $4.51 | $4.19 | $4.28 | $-0.35 | -7.56% | 346,183 | $4.30 | $4.19 $4.51 |
| Aug 31, 2026 | $4.30 | $4.66 | $4.29 | $4.63 | +$0.29 | +6.68% | 412,581 | $4.53 | $4.29 $4.66 |
| Aug 28, 2026 | $4.43 | $4.59 | $4.29 | $4.34 | $-0.06 | -1.36% | 625,833 | $4.43 | $4.29 $4.59 |
| Aug 27, 2026 | $4.39 | $4.53 | $4.31 | $4.40 | $-0.03 | -0.68% | 216,426 | $4.38 | $4.31 $4.53 |
| Aug 26, 2026 | $4.58 | $4.70 | $4.35 | $4.43 | $-0.18 | -3.90% | 424,066 | $4.47 | $4.35 $4.70 |
| Aug 25, 2026 | $4.25 | $4.61 | $4.25 | $4.61 | +$0.31 | +7.21% | 454,699 | $4.48 | $4.25 $4.61 |