ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lifezone Metals Limited Ordinary Shares (NY:LZM)

4.300 -0.050 (-1.15%)
Streaming Delayed Price Updated: 1:04 PM EST, Feb 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 18, 2026 4.370 4.560 4.340 4.350 267,426 +0.02(+0.46%)
Feb 17, 2026 4.320 4.480 4.220 4.330 179,171 -0.06(-1.37%)
Feb 13, 2026 4.540 4.630 4.390 4.390 192,159 -0.14(-3.09%)
Feb 12, 2026 4.820 4.830 4.500 4.530 270,021 -0.31(-6.40%)
Feb 11, 2026 4.920 5.020 4.800 4.840 326,787 +0.05(+1.04%)
Feb 10, 2026 4.990 5.020 4.770 4.790 158,846 -0.24(-4.77%)
Feb 09, 2026 4.830 5.240 4.830 5.030 269,238 +0.18(+3.71%)
Feb 06, 2026 4.840 4.930 4.810 4.850 118,092 +0.12(+2.54%)
Feb 05, 2026 4.910 4.960 4.720 4.730 239,743 -0.34(-6.71%)
Feb 04, 2026 5.390 5.390 4.940 5.070 282,378 -0.25(-4.70%)
Feb 03, 2026 5.350 5.580 5.180 5.320 337,704 +0.03(+0.57%)
Feb 02, 2026 5.240 5.485 5.197 5.290 144,806 +0.00(+0.00%)
Jan 30, 2026 5.610 5.720 5.290 5.290 356,322 -0.59(-10.03%)
Jan 29, 2026 5.800 5.940 5.550 5.880 424,255 +0.09(+1.55%)
Jan 28, 2026 5.800 5.910 5.640 5.790 257,978 +0.03(+0.52%)
Jan 27, 2026 5.740 5.975 5.500 5.760 258,946 +0.04(+0.70%)
Jan 26, 2026 6.200 6.230 5.690 5.720 405,015 -0.24(-4.03%)
Jan 23, 2026 5.820 6.060 5.820 5.960 437,075 +0.15(+2.58%)
Jan 22, 2026 5.760 5.850 5.680 5.810 356,014 +0.09(+1.57%)
Jan 21, 2026 5.780 5.939 5.700 5.720 323,385 +0.02(+0.35%)
Jan 20, 2026 5.600 5.975 5.500 5.700 456,802 +0.06(+1.06%)
Jan 16, 2026 5.650 5.690 5.500 5.640 279,229 -0.04(-0.70%)
Jan 15, 2026 5.770 5.990 5.630 5.680 263,910 -0.16(-2.74%)
Jan 14, 2026 5.510 5.880 5.320 5.840 215,071 +0.34(+6.18%)
Jan 13, 2026 5.600 5.700 5.480 5.500 272,567 -0.01(-0.18%)
Jan 12, 2026 5.150 5.740 5.150 5.510 311,558 +0.34(+6.58%)
Jan 09, 2026 5.190 5.272 5.110 5.170 238,706 +0.06(+1.17%)
Jan 08, 2026 4.920 5.110 4.780 5.110 286,680 +0.07(+1.39%)
Jan 07, 2026 5.000 5.140 4.860 5.040 363,606 +0.02(+0.40%)
Jan 06, 2026 4.770 5.080 4.750 5.020 231,994 +0.29(+6.13%)
Jan 05, 2026 4.420 4.760 4.420 4.730 200,678 +0.35(+7.99%)
Jan 02, 2026 4.320 4.410 4.260 4.380 221,382 +0.11(+2.58%)
Dec 31, 2025 4.310 4.330 4.160 4.270 243,515 -0.03(-0.70%)
Dec 30, 2025 4.330 4.400 4.220 4.300 1,293,757 +0.09(+2.14%)
Dec 29, 2025 4.410 4.490 4.155 4.210 315,454 -0.24(-5.39%)
Dec 26, 2025 4.400 4.470 4.310 4.450 202,956 +0.05(+1.14%)
Dec 24, 2025 4.350 4.500 4.340 4.400 211,361 +0.09(+2.09%)
Dec 23, 2025 4.140 4.489 4.050 4.310 367,003 +0.32(+8.02%)
Dec 22, 2025 4.000 4.050 3.950 3.990 141,782 +0.03(+0.76%)
Dec 19, 2025 3.780 4.040 3.780 3.960 174,600 +0.20(+5.32%)
Dec 18, 2025 3.750 3.890 3.610 3.760 210,964 +0.06(+1.62%)
Dec 17, 2025 3.880 4.020 3.670 3.700 196,018 -0.17(-4.39%)
Dec 16, 2025 3.910 3.950 3.760 3.870 188,753 -0.04(-1.02%)
Dec 15, 2025 4.050 4.100 3.860 3.910 141,296 -0.14(-3.46%)
Dec 12, 2025 4.130 4.267 3.950 4.050 169,896 -0.02(-0.49%)
Dec 11, 2025 3.870 4.168 3.631 4.070 237,112 +0.41(+11.20%)
Dec 10, 2025 3.770 3.782 3.640 3.660 152,705 -0.08(-2.14%)
Dec 09, 2025 3.800 3.870 3.690 3.740 131,491 -0.05(-1.32%)
Dec 08, 2025 3.940 3.975 3.675 3.790 129,360 -0.11(-2.82%)
Dec 05, 2025 3.940 4.000 3.850 3.900 109,869 -0.07(-1.76%)
Dec 04, 2025 3.710 4.040 3.710 3.970 203,810 +0.21(+5.59%)
Dec 03, 2025 3.740 3.810 3.640 3.760 145,263 +0.08(+2.17%)
Dec 02, 2025 3.720 3.730 3.620 3.680 155,658 -0.01(-0.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.