Lifezone Metals Limited (LZM) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Lifezone Metals Limited (LZM) since IPO date, it would be worth $431.03 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $396.46, while $1000 invested 1 year ago would be worth $965.91. This corresponds to total returns of -56.9%, -60.35%, -3.41%, respectively, with annualized returns of -16.96%, -26.52%, -3.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |