Lifezone Metals Limited (LZM) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LZM Historical Return
If you invested $1000 in Lifezone Metals Limited (LZM) since IPO date, it would be worth $343.81 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $284.63, while $1000 invested 1 year ago would be worth $839.11. This corresponds to total returns of -65.62%, -71.54%, -16.09%, respectively, with annualized returns of -20.56%, -34.19%, -16.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LZM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.28 | 3.39 | 3.39 | 3.47 | 3.21 | 640,612 |
| July 30, 2026 | 3.12 | 3.3 | 3.3 | 3.32 | 3.12 | 395,772 |
| July 29, 2026 | 3.1 | 3.01 | 3.01 | 3.2 | 3 | 470,144 |
| July 28, 2026 | 3.25 | 3.19 | 3.19 | 3.25 | 3.11 | 300,609 |
| July 27, 2026 | 3.24 | 3.31 | 3.31 | 3.32 | 3.17 | 257,391 |
| July 23, 2026 | 3.18 | 3.29 | 3.29 | 3.39 | 3.18 | 477,623 |
| July 22, 2026 | 3.22 | 3.3 | 3.3 | 3.39 | 3.21 | 408,161 |
| July 21, 2026 | 3.12 | 3.23 | 3.23 | 3.25 | 3.09 | 314,790 |
| July 20, 2026 | 3.17 | 3.05 | 3.05 | 3.19 | 3.02 | 554,521 |
| July 17, 2026 | 3.15 | 3.17 | 3.17 | 3.22 | 3.08 | 639,902 |
| July 16, 2026 | 3.4 | 3.26 | 3.26 | 3.45 | 3.22 | 402,923 |
| July 15, 2026 | 3.55 | 3.45 | 3.45 | 3.61 | 3.34 | 250,548 |
| July 14, 2026 | 3.43 | 3.55 | 3.55 | 3.58 | 3.43 | 358,449 |
| July 13, 2026 | 3.47 | 3.33 | 3.33 | 3.52 | 3.33 | 590,211 |
| July 10, 2026 | 3.67 | 3.52 | 3.52 | 3.68 | 3.46 | 555,462 |
| July 09, 2026 | 3.58 | 3.66 | 3.66 | 3.79 | 3.55 | 483,297 |
| July 08, 2026 | 3.46 | 3.61 | 3.61 | 3.64 | 3.42 | 693,303 |
| July 07, 2026 | 3.8 | 3.54 | 3.54 | 3.81 | 3.54 | 716,196 |
| July 06, 2026 | 3.76 | 3.86 | 3.86 | 3.93 | 3.75 | 482,701 |
| July 02, 2026 | 3.82 | 3.73 | 3.73 | 4.06 | 3.7 | 348,061 |
| July 01, 2026 | 3.88 | 3.75 | 3.75 | 3.98 | 3.75 | 413,305 |
| June 30, 2026 | 3.81 | 3.88 | 3.88 | 3.96 | 3.76 | 382,451 |
| June 29, 2026 | 3.95 | 3.79 | 3.79 | 4 | 3.7 | 818,260 |
| June 26, 2026 | 3.95 | 3.96 | 3.96 | 4.1 | 3.82 | 1.96M |
| June 25, 2026 | 4.05 | 4.05 | 4.05 | 4.3 | 3.96 | 531,488 |
| June 24, 2026 | 4.11 | 4.03 | 4.03 | 4.16 | 3.97 | 551,647 |
| June 23, 2026 | 4.06 | 4.25 | 4.25 | 4.33 | 3.95 | 601,098 |
| June 22, 2026 | 4.73 | 4.25 | 4.25 | 4.84 | 4.24 | 440,990 |
| June 18, 2026 | 4.52 | 4.85 | 4.85 | 4.86 | 4.5 | 1M |
| June 17, 2026 | 4.35 | 4.52 | 4.52 | 4.67 | 4.31 | 766,327 |
| June 16, 2026 | 4.08 | 4.35 | 4.35 | 4.53 | 4.07 | 1.23M |
| June 15, 2026 | 4.17 | 4.07 | 4.07 | 4.25 | 4 | 594,898 |
| June 12, 2026 | 4.08 | 3.93 | 3.93 | 4.2 | 3.8 | 1.37M |
| June 11, 2026 | 3.87 | 3.94 | 3.94 | 4.14 | 3.76 | 1.3M |
| June 10, 2026 | 3.95 | 3.7 | 3.7 | 4.07 | 3.69 | 646,433 |
| June 09, 2026 | 4.42 | 3.97 | 3.97 | 4.52 | 3.88 | 630,042 |
| June 08, 2026 | 4.4 | 4.32 | 4.32 | 4.62 | 4.24 | 557,381 |
| June 05, 2026 | 5.02 | 4.29 | 4.29 | 5.02 | 4.25 | 0 |
| June 04, 2026 | 5.05 | 5.09 | 5.09 | 5.14 | 4.92 | 275,735 |
| June 03, 2026 | 5.73 | 5.13 | 5.13 | 5.73 | 5.1 | 452,797 |
| June 02, 2026 | 5.35 | 5.86 | 5.86 | 5.96 | 5.33 | 434,559 |
| June 01, 2026 | 5.18 | 5.4 | 5.4 | 5.44 | 5.13 | 435,925 |
| May 29, 2026 | 5.28 | 5.25 | 5.25 | 5.38 | 5.13 | 344,824 |
| May 28, 2026 | 5.08 | 5.3 | 5.3 | 5.43 | 5.03 | 431,086 |
| May 27, 2026 | 5.15 | 5.1 | 5.1 | 5.22 | 4.95 | 533,391 |
| May 26, 2026 | 5.2 | 5.18 | 5.18 | 5.24 | 5.02 | 417,769 |
| May 22, 2026 | 4.81 | 5.09 | 5.09 | 5.12 | 4.75 | 529,056 |
| May 21, 2026 | 4.53 | 4.68 | 4.68 | 4.74 | 4.49 | 594,272 |
| May 20, 2026 | 4.6 | 4.56 | 4.56 | 4.78 | 4.51 | 833,390 |
| May 19, 2026 | 4.65 | 4.41 | 4.41 | 4.65 | 4.38 | 634,749 |
| May 18, 2026 | 5 | 4.63 | 4.63 | 5 | 4.59 | 725,702 |
| May 15, 2026 | 4.91 | 4.89 | 4.89 | 5.13 | 4.85 | 514,436 |
| May 14, 2026 | 5.65 | 5.06 | 5.06 | 5.68 | 5.01 | 980,660 |
| 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 |
AD
