Lifezone Metals Limited (LZM) NYSE

5.63

-0.27(-4.58%)

Updated at May 13 04:00PM

Currency In USD

LZM Historical Return

If you invested $1000 in Lifezone Metals Limited (LZM) since IPO date, it would be worth $570.99 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $525.68, while $1000 invested 1 year ago would be worth $1,509.38. This corresponds to total returns of -42.9%, -47.43%, 50.94%, respectively, with annualized returns of -11.91%, -19.29%, 50.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LZM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	5.83	5.63	5.63	5.86	5.46	546,977
May 12, 2026	5.78	5.9	5.9	6.08	5.61	587,085
May 11, 2026	5.86	5.87	5.87	5.99	5.5	659,041
May 08, 2026	5.71	5.96	5.96	6.16	5.71	675,908
May 07, 2026	5.73	5.63	5.63	6.03	5.63	863,287
May 06, 2026	5.78	5.57	5.57	5.81	5.5	647,142
May 05, 2026	5.66	5.51	5.51	5.76	5.42	612,259
May 04, 2026	5.6	5.45	5.45	5.7	5.38	427,451
May 01, 2026	5.46	5.67	5.67	5.78	5.27	571,562
April 30, 2026	4.95	5.48	5.48	5.58	4.8	1.1M
April 29, 2026	4.82	4.84	4.84	4.85	4.72	451,914
April 28, 2026	4.8	4.76	4.76	4.95	4.71	456,564
April 27, 2026	5.05	4.94	4.94	5.05	4.84	729,586
April 24, 2026	4.85	5.05	5.05	5.14	4.61	1.18M
April 23, 2026	5.05	4.64	4.64	5.06	4.5	2.16M
April 22, 2026	5.24	4.82	4.82	5.4	4.75	2.19M
April 21, 2026	5.81	5.48	5.48	5.94	5.48	976,561
April 20, 2026	5.69	5.45	5.45	6.4	5.38	2.59M
April 17, 2026	5.3	5.18	5.18	5.33	4.67	3.8M
April 16, 2026	3.91	3.89	3.89	3.93	3.65	974,468
April 15, 2026	3.8	3.89	3.89	3.94	3.71	415,998
April 14, 2026	3.7	3.81	3.81	3.82	3.62	435,818
April 13, 2026	3.77	3.66	3.66	3.96	3.65	418,885
April 10, 2026	4	3.81	3.81	4.16	3.79	203,179
April 09, 2026	4	4	4	4.18	3.97	262,439
April 08, 2026	4.04	4.06	4.06	4.16	3.94	265,085
April 07, 2026	3.82	3.78	3.78	3.9	3.69	198,603
April 06, 2026	4.12	3.82	3.82	4.17	3.72	498,641
April 02, 2026	3.42	3.69	3.69	3.73	3.42	302,461
April 01, 2026	3.43	3.56	3.56	3.63	3.43	232,341
March 31, 2026	3.28	3.36	3.36	3.4	3.12	479,891
March 30, 2026	3.24	3.2	3.2	3.3	3.07	671,678
March 27, 2026	3.38	3.19	3.19	3.4	3.17	272,567
March 26, 2026	3.22	3.42	3.42	3.5	3.22	376,725
March 25, 2026	3.3	3.26	3.24	3.45	3.09	264,256
March 24, 2026	3.2	3.2	3.2	3.31	3.13	345,076
March 23, 2026	3.33	3.25	3.25	3.4	3.22	347,086
March 20, 2026	3.52	3.27	3.27	3.55	3.13	751,696
March 19, 2026	3.76	3.59	3.59	3.82	3.57	368,936
March 18, 2026	4.04	3.89	3.89	4.06	3.86	272,006
March 17, 2026	4.23	4.08	4.08	4.34	4.08	165,126
March 16, 2026	4.33	4.23	4.23	4.38	4.15	246,353
March 13, 2026	4.43	4.28	4.28	4.43	4.18	186,431
March 12, 2026	4.33	4.39	4.39	4.49	4.29	150,180
March 11, 2026	4.54	4.45	4.45	4.62	4.41	192,971
March 10, 2026	4.21	4.47	4.47	4.55	4.21	328,358
March 09, 2026	4.22	4.23	4.23	4.25	4	208,437
March 06, 2026	4.57	4.35	4.35	4.64	4.32	189,000
March 05, 2026	4.35	4.6	4.6	4.62	4.3	287,800
March 04, 2026	4.41	4.43	4.43	4.6	4.38	105,700
March 03, 2026	4.43	4.36	4.36	4.69	4.35	282,963
March 02, 2026	4.62	4.75	4.75	4.78	4.51	134,200
February 27, 2026	4.44	4.65	4.65	4.75	4.44	162,800
February 26, 2026	4.2	4.51	4.51	4.52	4.2	182,141
February 25, 2026	4.23	4.2	4.2	4.32	4.2	228,035
February 24, 2026	4.16	4.22	4.22	4.38	4.08	267,042
February 23, 2026	4.18	4.19	4.19	4.33	4.12	216,618
February 20, 2026	4.28	4.19	4.19	4.42	4.18	174,835
February 19, 2026	4.3	4.28	4.28	4.37	4.23	83,531
February 18, 2026	4.37	4.35	4.35	4.56	4.34	267,426