Lifezone Metals Stock Price History
NYSE: LZMBasic MaterialsMetal MiningUSD
3.40+0.07 (+2.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LZM price history at a glance
The price history for Lifezone Metals (LZM) on this page begins on December 13, 2021, when the stock closed at $9.94; it most recently closed at $3.40 on October 5, 2026. The highest price in this record is $19.92, reached on July 3, 2023; the latest close is 82.9% below that peak. Across the 4 complete calendar years in the table, LZM finished higher in 1 and lower in 3. Its best year was 2022 (+4.7%) and its worst was 2025 (-37.7%).
Over roughly 5 years the share price changed -65.8%, a -20.0% compound annual price return (excluding dividends). In the last 12 months alone, LZM has lost 39.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $19.92
- Date of high
- Jul 3, 2023
- Low since 2021
- $2.90
- Date of low
- Apr 14, 2025
- 52-week high
- $6.40
- 52-week low
- $3.00
- Last close
- $3.40
LZM returns
1 week
-11.69%
1 month
-15.84%
3 months
-3.41%
6 months
-10.76%
Year to date
-20.37%
1 year
-39.82%
3 years
-66.34%
LZM price return, excluding dividends.
LZM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.40 | -22.37% |
| 2025 | 4.38 | -37.70% |
| 2024 | 7.03 | -22.23% |
| 2023 | 9.04 | -12.91% |
| 2022 | 10.38 | +4.74% |
| 2021* | 9.91 | -0.30% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
LZM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.34 | 3.42 | 3.24 | 3.40 | +2.10% | |
| 3.66 | 3.67 | 3.21 | 3.33 | -10.96% | |
| 3.75 | 3.74 | 3.64 | 3.74 | -2.60% | |
| 3.84 | 3.87 | 3.77 | 3.84 | +0.26% | |
| 3.86 | 3.86 | 3.69 | 3.83 | -0.52% | |
| 3.81 | 3.88 | 3.77 | 3.85 | +2.67% | |
| 3.72 | 3.82 | 3.65 | 3.75 | -0.27% | |
| 3.91 | 3.95 | 3.72 | 3.76 | -2.59% | |
| 3.92 | 3.98 | 3.78 | 3.86 | +0.26% | |
| 3.90 | 4.00 | 3.84 | 3.85 | -3.51% | |
| 3.90 | 4.07 | 3.88 | 3.99 | +2.57% | |
| 3.87 | 3.90 | 3.77 | 3.89 | -1.77% | |
| 4.03 | 4.03 | 3.81 | 3.96 | -3.65% | |
| 3.96 | 4.11 | 3.93 | 4.11 | +4.58% | |
| 3.89 | 4.04 | 3.87 | 3.93 | +1.55% | |
| 3.90 | 3.92 | 3.79 | 3.87 | +0.52% | |
| 3.75 | 3.88 | 3.73 | 3.85 | +5.19% | |
| 3.80 | 3.81 | 3.58 | 3.66 | -1.88% | |
| 3.85 | 3.87 | 3.64 | 3.73 | -1.32% | |
| 3.80 | 3.86 | 3.73 | 3.78 | -3.82% | |
| 4.06 | 4.06 | 3.83 | 3.93 | -2.96% | |
| 4.00 | 4.07 | 3.81 | 4.05 | +0.25% | |
| 4.18 | 4.31 | 4.01 | 4.04 | -2.88% | |
| 4.26 | 4.35 | 4.15 | 4.16 | -2.12% | |
| 4.19 | 4.29 | 4.17 | 4.25 | +0.24% | |
| 4.39 | 4.39 | 4.15 | 4.24 | -0.93% | |
| 4.27 | 4.47 | 4.22 | 4.28 | 0.00% | |
| 4.47 | 4.51 | 4.19 | 4.28 | -7.56% | |
| 4.30 | 4.66 | 4.29 | 4.63 | +6.68% | |
| 4.43 | 4.59 | 4.29 | 4.34 | -1.36% | |
| 4.39 | 4.53 | 4.31 | 4.40 | -0.68% | |
| 4.58 | 4.70 | 4.35 | 4.43 | -3.90% | |
| 4.25 | 4.61 | 4.25 | 4.61 | +7.21% | |
| 4.37 | 4.54 | 4.20 | 4.30 | -1.38% | |
| 4.25 | 4.37 | 4.15 | 4.36 | +7.39% | |
| 3.99 | 4.07 | 3.83 | 4.06 | +0.25% | |
| 3.99 | 4.08 | 3.92 | 4.05 | +4.38% | |
| 3.88 | 3.94 | 3.77 | 3.88 | -3.00% | |
| 3.95 | 4.07 | 3.92 | 4.00 | +1.01% | |
| 3.84 | 4.05 | 3.81 | 3.96 | +4.49% | |
| 3.86 | 3.95 | 3.78 | 3.79 | -3.32% | |
| 4.19 | 4.19 | 3.89 | 3.92 | -5.31% | |
| 4.09 | 4.16 | 3.98 | 4.14 | +2.22% | |
| 4.07 | 4.16 | 3.89 | 4.05 | -1.70% | |
| 3.80 | 4.22 | 3.77 | 4.12 | +4.57% | |
| 3.89 | 4.00 | 3.86 | 3.94 | -0.25% | |
| 3.82 | 4.01 | 3.77 | 3.95 | +5.61% | |
| 3.59 | 3.82 | 3.57 | 3.74 | +6.25% | |
| 3.39 | 3.55 | 3.32 | 3.52 | +3.83% | |
| 3.28 | 3.47 | 3.21 | 3.39 | +2.73% | |
| 3.12 | 3.32 | 3.12 | 3.30 | +9.63% | |
| 3.10 | 3.20 | 3.00 | 3.01 | -5.64% | |
| 3.25 | 3.25 | 3.11 | 3.19 | -3.63% | |
| 3.24 | 3.32 | 3.17 | 3.31 | +3.76% | |
| 3.29 | 3.29 | 3.13 | 3.19 | -3.04% | |
| 3.18 | 3.39 | 3.18 | 3.29 | -0.30% | |
| 3.22 | 3.39 | 3.21 | 3.30 | +2.17% | |
| 3.12 | 3.25 | 3.09 | 3.23 | +5.90% | |
| 3.17 | 3.19 | 3.02 | 3.05 | -3.79% | |
| 3.15 | 3.22 | 3.08 | 3.17 | -2.76% | |
| 3.40 | 3.45 | 3.22 | 3.26 | -5.51% | |
| 3.55 | 3.62 | 3.34 | 3.45 | -2.82% | |
| 3.43 | 3.58 | 3.43 | 3.55 | +6.61% | |
| 3.47 | 3.52 | 3.33 | 3.33 | -5.40% | |
| 3.67 | 3.68 | 3.46 | 3.52 | -3.83% | |
| 3.58 | 3.79 | 3.55 | 3.66 | +1.39% | |
| 3.46 | 3.64 | 3.42 | 3.61 | +1.98% | |
| 3.80 | 3.81 | 3.54 | 3.54 | -8.29% | |
| 3.76 | 3.93 | 3.75 | 3.86 | +3.49% | |
| 3.82 | 4.06 | 3.70 | 3.73 | -0.53% | |
| 3.88 | 3.98 | 3.75 | 3.75 | -3.35% | |
| 3.81 | 3.96 | 3.76 | 3.88 | +2.37% | |
| 3.95 | 4.00 | 3.70 | 3.79 | -4.29% | |
| 3.95 | 4.10 | 3.82 | 3.96 | -2.22% | |
| 4.05 | 4.30 | 3.96 | 4.05 | +0.50% | |
| 4.11 | 4.16 | 3.97 | 4.03 | -5.18% | |
| 4.06 | 4.33 | 3.95 | 4.25 | 0.00% | |
| 4.73 | 4.84 | 4.24 | 4.25 | -12.37% | |
| 4.52 | 4.86 | 4.50 | 4.85 | +7.30% | |
| 4.35 | 4.67 | 4.31 | 4.52 | +3.91% | |
| 4.08 | 4.53 | 4.07 | 4.35 | +6.88% | |
| 4.17 | 4.25 | 4.00 | 4.07 | +3.56% | |
| 4.08 | 4.20 | 3.80 | 3.93 | -0.25% | |
| 3.87 | 4.14 | 3.76 | 3.94 | +6.49% | |
| 3.95 | 4.07 | 3.69 | 3.70 | -6.80% | |
| 4.42 | 4.52 | 3.88 | 3.97 | -8.10% | |
| 4.40 | 4.62 | 4.24 | 4.32 | +0.70% | |
| 5.02 | 5.02 | 4.25 | 4.29 | -15.72% | |
| 5.05 | 5.14 | 4.92 | 5.09 | -0.78% | |
| 5.73 | 5.73 | 5.10 | 5.13 | -12.46% | |
| 5.35 | 5.96 | 5.33 | 5.86 | +8.52% | |
| 5.18 | 5.44 | 5.13 | 5.40 | +2.86% | |
| 5.28 | 5.38 | 5.13 | 5.25 | -0.94% | |
| 5.08 | 5.43 | 5.03 | 5.30 | +3.92% | |
| 5.15 | 5.22 | 4.95 | 5.10 | -1.54% | |
| 5.20 | 5.24 | 5.02 | 5.18 | +1.77% | |
| 4.81 | 5.12 | 4.75 | 5.09 | +8.76% | |
| 4.53 | 4.74 | 4.49 | 4.68 | +2.63% | |
| 4.60 | 4.78 | 4.51 | 4.56 | +3.40% | |
| 4.65 | 4.65 | 4.38 | 4.41 | -4.75% | |
| 5.00 | 5.00 | 4.59 | 4.63 | -5.32% | |
| 4.91 | 5.13 | 4.85 | 4.89 | -3.36% | |
| 5.65 | 5.68 | 5.01 | 5.06 | -10.12% | |
| 5.83 | 5.86 | 5.46 | 5.63 | -4.58% | |
| 5.78 | 6.08 | 5.60 | 5.90 | +0.51% | |
| 5.86 | 5.99 | 5.50 | 5.87 | -1.51% | |
| 5.71 | 6.16 | 5.71 | 5.96 | +5.86% | |
| 5.73 | 6.03 | 5.63 | 5.63 | +1.08% | |
| 5.78 | 5.81 | 5.50 | 5.57 | +1.09% | |
| 5.66 | 5.76 | 5.42 | 5.51 | +1.10% | |
| 5.60 | 5.70 | 5.38 | 5.45 | -3.88% | |
| 5.46 | 5.78 | 5.27 | 5.67 | +3.47% | |
| 4.95 | 5.58 | 4.80 | 5.48 | +13.22% | |
| 4.82 | 4.85 | 4.72 | 4.84 | +1.68% | |
| 4.80 | 4.95 | 4.71 | 4.76 | -3.64% | |
| 5.05 | 5.05 | 4.84 | 4.94 | -2.18% | |
| 4.85 | 5.14 | 4.61 | 5.05 | +8.84% | |
| 5.05 | 5.06 | 4.50 | 4.64 | -3.73% | |
| 5.24 | 5.40 | 4.75 | 4.82 | -12.04% | |
| 5.81 | 5.94 | 5.48 | 5.48 | +0.55% | |
| 5.69 | 6.40 | 5.38 | 5.45 | +5.21% | |
| 5.30 | 5.33 | 4.67 | 5.18 | +33.16% | |
| 3.91 | 3.93 | 3.65 | 3.89 | 0.00% | |
| 3.80 | 3.94 | 3.71 | 3.89 | +2.10% | |
| 3.70 | 3.82 | 3.62 | 3.81 | +4.10% | |
| 3.77 | 3.96 | 3.65 | 3.66 | -3.94% | |
| 4.00 | 4.16 | 3.79 | 3.81 | -4.75% | |
| 4.00 | 4.18 | 3.97 | 4.00 | -1.48% | |
| 4.04 | 4.16 | 3.94 | 4.06 | +7.41% | |
| 3.82 | 3.90 | 3.69 | 3.78 | -1.05% | |
| 4.12 | 4.17 | 3.72 | 3.82 | +3.52% | |
| 3.42 | 3.73 | 3.42 | 3.69 | +3.65% | |
| 3.43 | 3.63 | 3.43 | 3.56 | +5.95% | |
| 3.28 | 3.40 | 3.12 | 3.36 | +5.00% | |
| 3.24 | 3.30 | 3.07 | 3.20 | +0.31% | |
| 3.38 | 3.40 | 3.17 | 3.19 | -6.73% | |
| 3.22 | 3.50 | 3.22 | 3.42 | +5.56% | |
| 3.30 | 3.45 | 3.09 | 3.24 | +1.25% | |
| 3.20 | 3.31 | 3.13 | 3.20 | -1.54% | |
| 3.33 | 3.40 | 3.23 | 3.25 | -0.61% | |
| 3.52 | 3.55 | 3.13 | 3.27 | -8.91% | |
| 3.76 | 3.82 | 3.57 | 3.59 | -7.71% | |
| 4.04 | 4.06 | 3.86 | 3.89 | -4.66% | |
| 4.23 | 4.34 | 4.08 | 4.08 | -3.55% | |
| 4.33 | 4.38 | 4.15 | 4.23 | -1.17% | |
| 4.43 | 4.43 | 4.18 | 4.28 | -2.51% | |
| 4.33 | 4.49 | 4.29 | 4.39 | -1.35% | |
| 4.54 | 4.62 | 4.41 | 4.45 | -0.45% | |
| 4.21 | 4.55 | 4.21 | 4.47 | +5.67% | |
| 4.22 | 4.25 | 4.00 | 4.23 | -2.76% | |
| 4.57 | 4.65 | 4.32 | 4.35 | -5.43% | |
| 4.35 | 4.62 | 4.30 | 4.60 | +3.84% | |
| 4.41 | 4.60 | 4.38 | 4.43 | +1.61% | |
| 4.56 | 4.69 | 4.34 | 4.36 | -8.21% | |
| 4.62 | 4.78 | 4.51 | 4.75 | +2.15% | |
| 4.44 | 4.75 | 4.44 | 4.65 | +3.10% | |
| 4.20 | 4.52 | 4.20 | 4.51 | +7.38% | |
| 4.23 | 4.32 | 4.20 | 4.20 | -0.47% | |
| 4.16 | 4.38 | 4.08 | 4.22 | +0.72% | |
| 4.18 | 4.33 | 4.12 | 4.19 | 0.00% | |
| 4.28 | 4.42 | 4.18 | 4.19 | -2.10% | |
| 4.30 | 4.37 | 4.23 | 4.28 | -1.61% | |
| 4.37 | 4.56 | 4.34 | 4.35 | +0.46% | |
| 4.32 | 4.48 | 4.22 | 4.33 | -1.37% | |
| 4.54 | 4.63 | 4.39 | 4.39 | -3.09% | |
| 4.82 | 4.83 | 4.50 | 4.53 | -6.40% | |
| 4.92 | 5.02 | 4.80 | 4.84 | +1.04% | |
| 4.99 | 5.02 | 4.77 | 4.79 | -4.77% | |
| 4.83 | 5.24 | 4.83 | 5.03 | +3.71% | |
| 4.84 | 4.93 | 4.81 | 4.85 | +2.54% | |
| 4.91 | 4.96 | 4.72 | 4.73 | -6.71% | |
| 5.39 | 5.39 | 4.94 | 5.07 | -4.70% | |
| 5.35 | 5.58 | 5.18 | 5.32 | +0.57% | |
| 5.24 | 5.49 | 5.20 | 5.29 | 0.00% | |
| 5.61 | 5.72 | 5.29 | 5.29 | -10.03% | |
| 5.80 | 5.94 | 5.55 | 5.88 | +1.55% | |
| 5.80 | 5.91 | 5.64 | 5.79 | +0.52% | |
| 5.74 | 5.98 | 5.50 | 5.76 | +0.70% | |
| 6.20 | 6.23 | 5.69 | 5.72 | -4.03% | |
| 5.82 | 6.06 | 5.82 | 5.96 | +2.58% | |
| 5.76 | 5.85 | 5.68 | 5.81 | +1.57% | |
| 5.78 | 5.94 | 5.70 | 5.72 | +0.35% | |
| 5.60 | 5.98 | 5.50 | 5.70 | +1.06% | |
| 5.65 | 5.69 | 5.50 | 5.64 | -0.70% | |
| 5.77 | 5.99 | 5.63 | 5.68 | -2.74% | |
| 5.51 | 5.88 | 5.32 | 5.84 | +6.18% | |
| 5.60 | 5.70 | 5.48 | 5.50 | -0.18% | |
| 5.15 | 5.74 | 5.15 | 5.51 | +6.58% | |
| 5.19 | 5.27 | 5.11 | 5.17 | +1.17% | |
| 4.92 | 5.11 | 4.78 | 5.11 | +1.39% | |
| 5.00 | 5.14 | 4.86 | 5.04 | +0.40% | |
| 4.77 | 5.08 | 4.75 | 5.02 | +6.13% | |
| 4.42 | 4.76 | 4.42 | 4.73 | +7.99% | |
| 4.32 | 4.41 | 4.26 | 4.38 | +2.58% | |
| 4.31 | 4.33 | 4.16 | 4.27 | -0.70% | |
| 4.33 | 4.40 | 4.22 | 4.30 | +2.14% | |
| 4.41 | 4.49 | 4.16 | 4.21 | -5.39% | |
| 4.40 | 4.47 | 4.31 | 4.45 | +1.14% | |
| 4.35 | 4.50 | 4.34 | 4.40 | +2.09% | |
| 4.14 | 4.49 | 4.05 | 4.31 | +8.02% | |
| 4.00 | 4.05 | 3.95 | 3.99 | +0.76% | |
| 3.78 | 4.04 | 3.78 | 3.96 | +5.32% | |
| 3.75 | 3.89 | 3.61 | 3.76 | +1.62% | |
| 3.88 | 4.02 | 3.67 | 3.70 | -4.39% | |
| 3.91 | 3.95 | 3.76 | 3.87 | -1.02% | |
| 4.05 | 4.10 | 3.86 | 3.91 | -3.46% | |
| 4.13 | 4.27 | 3.95 | 4.05 | -0.49% | |
| 3.87 | 4.17 | 3.63 | 4.07 | +11.20% | |
| 3.77 | 3.78 | 3.64 | 3.66 | -2.14% | |
| 3.80 | 3.87 | 3.69 | 3.74 | -1.32% | |
| 3.94 | 3.98 | 3.68 | 3.79 | -2.82% | |
| 3.94 | 4.00 | 3.85 | 3.90 | -1.76% | |
| 3.71 | 4.04 | 3.71 | 3.97 | +5.59% | |
| 3.74 | 3.81 | 3.64 | 3.76 | +2.17% | |
| 3.72 | 3.73 | 3.62 | 3.68 | -0.27% | |
| 3.85 | 3.97 | 3.67 | 3.69 | -5.63% | |
| 3.82 | 3.93 | 3.71 | 3.91 | +4.27% | |
| 3.71 | 3.80 | 3.66 | 3.75 | 0.00% | |
| 3.80 | 3.89 | 3.66 | 3.75 | -1.06% | |
| 3.82 | 3.87 | 3.71 | 3.79 | -0.52% | |
| 3.61 | 3.86 | 3.60 | 3.81 | +4.38% | |
| 3.84 | 3.87 | 3.60 | 3.65 | -3.44% | |
| 3.90 | 3.96 | 3.77 | 3.78 | -1.56% | |
| 3.77 | 3.89 | 3.75 | 3.84 | 0.00% | |
| 3.81 | 4.00 | 3.81 | 3.84 | -0.52% | |
| 3.85 | 3.92 | 3.81 | 3.86 | -3.02% | |
| 3.92 | 3.99 | 3.77 | 3.98 | +1.79% | |
| 4.02 | 4.10 | 3.86 | 3.91 | -2.74% | |
| 4.29 | 4.32 | 3.95 | 4.02 | -4.29% | |
| 3.75 | 4.41 | 3.65 | 4.20 | +9.95% | |
| 3.87 | 3.87 | 3.57 | 3.82 | +0.79% | |
| 4.01 | 4.04 | 3.77 | 3.79 | -6.65% | |
| 4.13 | 4.27 | 4.05 | 4.06 | -1.22% | |
| 4.61 | 4.83 | 3.98 | 4.11 | -11.61% | |
| 4.96 | 4.96 | 4.65 | 4.65 | -6.44% | |
| 4.95 | 5.05 | 4.90 | 4.97 | -0.40% | |
| 4.95 | 5.09 | 4.91 | 4.99 | 0.00% | |
| 5.16 | 5.25 | 4.93 | 4.99 | -2.35% | |
| 5.12 | 5.19 | 5.04 | 5.11 | -0.39% | |
| 5.44 | 5.44 | 5.12 | 5.13 | -5.35% | |
| 5.47 | 5.50 | 5.34 | 5.42 | +0.93% | |
| 5.38 | 5.62 | 5.35 | 5.37 | +0.75% | |
| 5.35 | 5.48 | 5.16 | 5.33 | -1.48% | |
| 5.69 | 5.69 | 5.37 | 5.41 | -6.08% | |
| 5.73 | 5.80 | 5.61 | 5.76 | +1.77% | |
| 5.79 | 5.86 | 5.39 | 5.66 | -3.08% | |
| 6.11 | 6.20 | 5.63 | 5.84 | -4.26% | |
| 6.03 | 6.20 | 5.88 | 6.10 | +1.84% | |
| 6.00 | 6.11 | 5.76 | 5.99 | +2.04% | |
| 5.88 | 6.07 | 5.74 | 5.87 | +3.89% | |
| 5.67 | 5.82 | 5.36 | 5.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LZM chart for longer ranges.