Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Lifezone Metals Limited | LZM | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.28 | 4.05% | 7.20 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 6.82 | 6.75 | 7.22 | 7.20 | 6.92 |
LZM Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.63 | 7.23 | 6.20 | 6.67 | 94,290 | 0.57 | 8.60% |
| 1 Month | 7.87 | 8.90 | 6.15 | 7.07 | 82,159 | -0.67 | -8.51% |
| 3 Months | 4.76 | 8.90 | 4.61 | 7.03 | 62,084 | 2.44 | 51.26% |
| 6 Months | 9.73 | 10.7368 | 4.52 | 7.14 | 59,972 | -2.53 | -26.00% |
| 1 Year | 10.32 | 19.92 | 4.52 | 10.51 | 77,106 | -3.12 | -30.23% |
| 3 Years | 10.32 | 19.92 | 4.52 | 10.51 | 77,106 | -3.12 | -30.23% |
| 5 Years | 10.32 | 19.92 | 4.52 | 10.51 | 77,106 | -3.12 | -30.23% |
LZM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 7.20 | 0.28 | 4.05% | 6.82 | 7.22 | 6.75 | 110,243 |
| May 16 2024 | 6.92 | 0.21 | 3.13% | 6.77 | 7.23 | 6.624 | 101,556 |
| May 15 2024 | 6.71 | 0.21 | 3.23% | 6.43 | 6.88 | 6.27 | 72,297 |
| May 14 2024 | 6.50 | -0.22 | -3.27% | 6.54 | 7.0128 | 6.20 | 170,252 |
| May 13 2024 | 6.72 | 0.06 | 0.90% | 6.60 | 7.23 | 6.56 | 56,097 |
| May 10 2024 | 6.66 | 0.05 | 0.76% | 6.63 | 7.00 | 6.42 | 71,248 |
| May 09 2024 | 6.61 | -0.12 | -1.78% | 6.87 | 7.01 | 6.451 | 37,380 |
| May 08 2024 | 6.73 | -0.18 | -2.60% | 6.75 | 7.10 | 6.70 | 59,092 |
| May 07 2024 | 6.91 | 0.29 | 4.38% | 6.60 | 7.025 | 6.51 | 36,995 |
| May 06 2024 | 6.62 | -0.50 | -7.02% | 7.00 | 7.23 | 6.61 | 51,790 |
| May 03 2024 | 7.12 | 0.36 | 5.33% | 6.70 | 7.70 | 6.70 | 63,286 |
| May 02 2024 | 6.76 | -0.04 | -0.59% | 6.90 | 6.99 | 6.66 | 33,806 |
| May 01 2024 | 6.80 | -0.56 | -7.61% | 7.23 | 7.32 | 6.52 | 64,228 |
| Apr 30 2024 | 7.36 | 0.01 | 0.14% | 7.26 | 7.79 | 6.8445 | 62,840 |
| Apr 29 2024 | 7.35 | -0.91 | -11.02% | 8.11 | 8.2453 | 6.15 | 245,143 |
| Apr 26 2024 | 8.26 | 0.06 | 0.73% | 8.31 | 8.90 | 8.05 | 68,736 |
| Apr 25 2024 | 8.20 | 0.34 | 4.33% | 7.75 | 8.26 | 7.57 | 63,642 |
| Apr 24 2024 | 7.86 | 0.13 | 1.68% | 7.78 | 8.21 | 7.47 | 86,756 |
| Apr 23 2024 | 7.73 | 1.03 | 15.37% | 6.70 | 7.86 | 6.70 | 69,477 |
| Apr 22 2024 | 6.70 | -0.02 | -0.30% | 7.16 | 7.89 | 6.595 | 84,198 |
