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 $337.73 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $337.39, while $1000 invested 1 year ago would be worth $620.11. This corresponds to total returns of -66.23%, -66.26%, -37.99%, respectively, with annualized returns of -20.01%, -30.36%, -37.99%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 3.13 | 3.07 | 3.07 | 3.16 | 3.05 | 431,105 |
| October 21, 2026 | 3.23 | 3.23 | 3.23 | 3.29 | 3.15 | 258,174 |
| October 20, 2026 | 3.05 | 3.18 | 3.18 | 3.24 | 2.98 | 454,541 |
| October 19, 2026 | 3.07 | 3.06 | 3.06 | 3.1 | 2.96 | 489,848 |
| October 16, 2026 | 3.32 | 3.06 | 3.06 | 3.35 | 3.05 | 697,230 |
| October 15, 2026 | 3.2 | 3.32 | 3.32 | 3.36 | 3.2 | 396,834 |
| October 14, 2026 | 3.35 | 3.23 | 3.23 | 3.43 | 3.22 | 552,878 |
| October 13, 2026 | 3.38 | 3.51 | 3.51 | 3.53 | 3.37 | 480,260 |
| October 12, 2026 | 3.35 | 3.38 | 3.38 | 3.51 | 3.33 | 548,346 |
| October 09, 2026 | 3.34 | 3.4 | 3.4 | 3.42 | 3.22 | 1.31M |
| October 08, 2026 | 3.66 | 3.33 | 3.33 | 3.67 | 3.21 | 1.75M |
| October 07, 2026 | 3.75 | 3.74 | 3.74 | 3.75 | 3.69 | 332,849 |
| October 06, 2026 | 3.84 | 3.84 | 3.84 | 3.87 | 3.77 | 185,013 |
| October 05, 2026 | 3.86 | 3.83 | 3.83 | 3.86 | 3.69 | 439,870 |
| October 02, 2026 | 3.81 | 3.85 | 3.85 | 3.88 | 3.77 | 401,425 |
| October 01, 2026 | 3.72 | 3.75 | 3.75 | 3.82 | 3.65 | 356,629 |
| September 30, 2026 | 3.91 | 3.76 | 3.76 | 3.95 | 3.72 | 306,031 |
| September 29, 2026 | 3.92 | 3.86 | 3.86 | 3.98 | 3.78 | 697,398 |
| September 28, 2026 | 3.9 | 3.85 | 3.85 | 4 | 3.84 | 285,925 |
| September 25, 2026 | 3.9 | 3.99 | 3.99 | 4.07 | 3.88 | 383,552 |
| September 24, 2026 | 3.87 | 3.89 | 3.89 | 3.9 | 3.77 | 307,422 |
| September 23, 2026 | 4.03 | 3.96 | 3.96 | 4.03 | 3.81 | 214,316 |
| September 22, 2026 | 3.96 | 4.11 | 4.11 | 4.11 | 3.93 | 202,459 |
| September 21, 2026 | 3.9 | 3.93 | 3.93 | 4.04 | 3.87 | 264,114 |
| September 18, 2026 | 3.9 | 3.87 | 3.87 | 3.92 | 3.79 | 415,220 |
| September 17, 2026 | 3.75 | 3.85 | 3.85 | 3.88 | 3.73 | 229,808 |
| September 16, 2026 | 3.8 | 3.66 | 3.66 | 3.8 | 3.58 | 340,628 |
| September 15, 2026 | 3.85 | 3.73 | 3.73 | 3.87 | 3.64 | 479,830 |
| September 11, 2026 | 4.03 | 3.93 | 3.93 | 4.06 | 3.83 | 367,744 |
| September 10, 2026 | 4 | 4.05 | 4.05 | 4.07 | 3.81 | 395,368 |
| September 09, 2026 | 4.18 | 4.04 | 4.04 | 4.31 | 4.01 | 243,718 |
| September 08, 2026 | 4.26 | 4.16 | 4.16 | 4.35 | 4.15 | 248,208 |
| September 04, 2026 | 4.19 | 4.25 | 4.25 | 4.29 | 4.17 | 150,575 |
| September 03, 2026 | 4.39 | 4.24 | 4.24 | 4.39 | 4.15 | 176,267 |
| September 02, 2026 | 4.27 | 4.28 | 4.28 | 4.47 | 4.22 | 255,269 |
| September 01, 2026 | 4.47 | 4.28 | 4.28 | 4.51 | 4.19 | 346,080 |
| August 31, 2026 | 4.3 | 4.63 | 4.63 | 4.66 | 4.29 | 412,577 |
| August 28, 2026 | 4.43 | 4.34 | 4.34 | 4.59 | 4.29 | 625,832 |
| August 27, 2026 | 4.39 | 4.4 | 4.4 | 4.53 | 4.31 | 216,424 |
| August 26, 2026 | 4.58 | 4.43 | 4.43 | 4.7 | 4.35 | 424,066 |
| August 25, 2026 | 4.25 | 4.61 | 4.61 | 4.61 | 4.25 | 454,686 |
| August 24, 2026 | 4.37 | 4.3 | 4.3 | 4.54 | 4.2 | 476,489 |
| August 21, 2026 | 4.25 | 4.36 | 4.36 | 4.37 | 4.15 | 561,310 |
| August 20, 2026 | 3.99 | 4.06 | 4.06 | 4.07 | 3.83 | 407,514 |
| August 19, 2026 | 3.99 | 4.05 | 4.05 | 4.08 | 3.92 | 0 |
| August 18, 2026 | 3.88 | 3.88 | 3.88 | 3.94 | 3.77 | 328,931 |
| August 17, 2026 | 3.95 | 4 | 4 | 4.07 | 3.92 | 171,861 |
| August 14, 2026 | 3.84 | 3.96 | 3.96 | 4.05 | 3.81 | 409,290 |
| August 13, 2026 | 3.86 | 3.79 | 3.79 | 3.95 | 3.78 | 324,319 |
| August 12, 2026 | 4.19 | 3.92 | 3.92 | 4.19 | 3.89 | 0 |
| August 11, 2026 | 4.09 | 4.14 | 4.14 | 4.14 | 3.98 | 0 |
| August 10, 2026 | 4.07 | 4.05 | 4.05 | 4.16 | 3.89 | 421,574 |
| August 07, 2026 | 3.8 | 4.12 | 4.12 | 4.22 | 3.77 | 827,609 |
| August 06, 2026 | 3.89 | 3.94 | 3.94 | 4 | 3.86 | 406,020 |
| August 05, 2026 | 3.82 | 3.95 | 3.95 | 4.01 | 3.77 | 558,906 |
| August 04, 2026 | 3.59 | 3.74 | 3.74 | 3.82 | 3.57 | 359,867 |
| August 03, 2026 | 3.39 | 3.52 | 3.52 | 3.55 | 3.32 | 362,708 |
| 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 |
AD
