Free Trial

Lifezone Metals (LZM) Stock Chart & Stock Price History

→ He cracked the code to crypto… (From Weiss Ratings) (Ad)
Free LZM Stock Alerts
$6.71
+0.21 (+3.23%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Lifezone Metals Stock Price Performance

5 Day
Performance
+1.05%
1 Month
Performance
-11.83%
3 Month
Performance
+34.74%
6 Month
Performance
-31.81%
Year-To-Date
Performance
-25.77%
Receive LZM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lifezone Metals and its competitors with MarketBeat's FREE daily newsletter

Ad Manward Press
The most important AI company you've never heard of
Because this small company solves the BIGGEST problem with Nvidia's AI chips. Already, Amazon, Microsoft, Google and others are lining up to get this company's products.
Get the full story on this secret AI company poised for massive growth

LZM Stock Chart for Wednesday, May, 15, 2024

LZM Chart by TradingView

Lifezone Metals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$6.50$6.71
+3.23%		$6.88$6.2772,297 shs$0.00
05/14/2024$6.72$6.50
-3.27%		$7.01$6.20170,250 shs$0.00
05/13/2024$6.66$6.72
+0.90%		$7.23$6.5656,097 shs$0.00
05/10/2024$6.61$6.64
+0.45%		$6.98$6.4471,248 shs$237.98 million
05/09/2024$6.78$6.61
-2.51%		$7.01$6.4537,380 shs$236.90 million
05/08/2024$6.91$6.78
-1.88%		$7.10$6.7059,092 shs$247.65 million
05/07/2024$6.62$6.91
+4.38%		$7.03$6.5136,995 shs$0.00
05/06/2024$7.12$6.62
-7.02%		$7.23$6.6151,790 shs$0.00
05/03/2024$6.70$7.12
+6.27%		$7.70$6.7063,286 shs$0.00
05/02/2024$6.80$6.70
-1.47%		$6.95$6.6633,806 shs$0.00
05/01/2024$7.36$6.80
-7.61%		$7.32$6.5264,228 shs$0.00
04/30/2024$7.35$7.36
+0.14%		$7.79$6.8462,840 shs$0.00
04/29/2024$8.26$7.35
-11.02%		$8.25$6.15245,068 shs$0.00
04/26/2024$8.20$8.26
+0.73%		$8.90$8.0568,736 shs$0.00
04/25/2024$7.86$8.20
+4.33%		$8.26$7.5763,642 shs$0.00
04/24/2024$7.73$7.86
+1.68%		$8.21$7.4786,756 shs$281.70 million
04/23/2024$7.31$7.73
+5.75%		$7.86$6.7069,441 shs$0.00
04/22/2024$6.72$7.31
+8.78%		$7.88$6.6084,198 shs$0.00
04/19/2024$7.80$6.72
-13.85%		$8.21$6.43144,366 shs$0.00
04/18/2024$7.97$7.80
-2.13%		$8.11$7.5551,690 shs$0.00
04/17/2024$7.74$7.97
+2.97%		$8.00$7.6868,628 shs$0.00
04/16/2024$7.61$7.74
+1.71%		$7.75$7.6237,020 shs$0.00
04/15/2024$7.61$7.61$7.74$7.3723,561 shs$0.00
04/12/2024$7.39$7.61
+2.98%		$7.71$7.2031,152 shs$0.00
04/11/2024$7.11$7.39
+3.94%		$7.69$7.1648,053 shs$0.00
04/10/2024$7.45$7.11
-4.56%		$7.59$6.7348,313 shs$0.00
04/09/2024$7.48$7.45
-0.40%		$7.75$7.3340,436 shs$0.00
04/08/2024$7.74$7.48
-3.36%		$7.75$7.3930,224 shs$0.00
04/05/2024$7.86$7.74
-1.53%		$7.99$7.5943,778 shs$277.40 million
04/04/2024$7.86$7.86$7.98$7.7117,927 shs$0.00
04/03/2024$7.65$7.86
+2.75%		$8.13$7.6096,712 shs$0.00
04/02/2024$7.86$7.65
-2.67%		$8.03$7.5029,238 shs$0.00
04/01/2024$7.67$7.86
+2.48%		$7.97$7.7736,449 shs$0.00
03/29/2024$7.68$7.67
-0.13%		$7.83$7.3527,510 shs$0.00
03/28/2024$7.75$7.68
-0.90%		$7.79$7.4927,504 shs$0.00
03/27/2024$7.97$7.75
-2.76%		$8.19$7.75102,970 shs$0.00
03/26/2024$8.00$7.97
-0.38%		$8.13$7.7574,304 shs$0.00
03/25/2024$8.06$8.00
-0.74%		$8.44$7.7771,682 shs$286.72 million
03/22/2024$7.93$8.06
+1.64%		$8.40$7.7852,804 shs$0.00
03/21/2024$7.64$7.93
+3.80%		$8.40$7.4164,978 shs$0.00
This unknown company solves the biggest issue with AI (Ad)

Nvidia is the 800-lb gorilla in AI chips. But… it has a big problem. That's where one tiny company comes in.

Discover why this company
03/20/2024$7.53$7.64
+1.46%		$8.32$7.1454,024 shs$273.82 million
03/19/2024$7.16$7.53
+5.17%		$7.94$7.3134,979 shs$0.00
03/18/2024$7.15$7.16
+0.14%		$7.41$6.6635,873 shs$0.00
03/15/2024$7.80$7.15
-8.33%		$7.99$7.1525,967 shs$256.26 million
03/14/2024$7.00$7.80
+11.43%		$8.47$6.9382,996 shs$0.00
03/13/2024$7.06$7.00
-0.85%		$7.14$6.8355,375 shs$0.00
03/12/2024$7.00$7.06
+0.86%		$7.15$6.8332,176 shs$0.00
03/11/2024$6.85$7.00
+2.19%		$7.03$6.5928,439 shs$250.88 million
03/08/2024$6.85$6.85$6.90$6.7631,237 shs$0.00
03/07/2024$6.76$6.85
+1.33%		$7.05$6.7450,658 shs$0.00
03/06/2024$6.61$6.76
+2.27%		$6.80$6.4824,959 shs$242.28 million
03/05/2024$6.44$6.61
+2.64%		$7.12$6.5076,951 shs$0.00
03/04/2024$5.71$6.44
+12.78%		$6.59$5.9085,733 shs$0.00
03/01/2024$5.08$5.71
+12.40%		$6.12$5.1597,049 shs$0.00
02/29/2024$4.65$5.08
+9.25%		$5.10$4.6167,350 shs$0.00
02/28/2024$4.68$4.65
-0.64%		$4.70$4.6138,605 shs$0.00
02/27/2024$4.74$4.68
-1.27%		$4.75$4.61159,338 shs$0.00
02/26/2024$4.70$4.74
+0.85%		$4.80$4.6918,230 shs$0.00
02/23/2024$4.75$4.71
-0.84%		$4.76$4.6910,586 shs$0.00
02/22/2024$4.80$4.75
-1.04%		$4.80$4.5238,518 shs$0.00
02/21/2024$5.05$4.80
-4.95%		$5.00$4.7246,444 shs$172.03 million
02/20/2024$5.38$5.05
-6.13%		$5.41$5.0233,895 shs$0.00
02/19/2024$5.38$5.38$5.44$4.9767,700 shs$0.00
02/16/2024$4.98$5.38
+8.03%		$5.44$4.9767,757 shs$192.82 million
02/15/2024$5.34$4.98
-6.74%		$5.38$4.60163,694 shs$0.00
02/14/2024$5.72$5.34
-6.64%		$5.74$5.34113,057 shs$0.00

Related Companies:
This page (NYSE:LZM) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon to Transform U.S. Economy?
Porter & Company
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Amazon's betting big on this unknown AI company
Manward Press
This Wall Street stock prediction just went viral
Chaikin Analytics
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing