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)

4.450 +0.050 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 4.400 4.470 4.310 4.450 202,517 +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%)
Dec 01, 2025 3.850 3.970 3.670 3.690 201,664 -0.22(-5.63%)
Nov 28, 2025 3.820 3.925 3.710 3.910 79,439 +0.16(+4.27%)
Nov 26, 2025 3.710 3.800 3.660 3.750 111,899 +0.00(+0.00%)
Nov 25, 2025 3.800 3.890 3.660 3.750 187,243 -0.04(-1.06%)
Nov 24, 2025 3.820 3.872 3.710 3.790 173,313 -0.02(-0.52%)
Nov 21, 2025 3.610 3.860 3.600 3.810 170,888 +0.16(+4.38%)
Nov 20, 2025 3.840 3.870 3.595 3.650 175,639 -0.13(-3.44%)
Nov 19, 2025 3.900 3.955 3.770 3.780 107,058 -0.06(-1.56%)
Nov 18, 2025 3.770 3.890 3.750 3.840 184,872 +0.00(+0.00%)
Nov 17, 2025 3.810 4.000 3.810 3.840 104,237 -0.02(-0.52%)
Nov 14, 2025 3.850 3.920 3.810 3.860 112,234 -0.12(-3.02%)
Nov 13, 2025 3.920 3.990 3.770 3.980 212,924 +0.07(+1.79%)
Nov 12, 2025 4.020 4.100 3.860 3.910 177,350 -0.11(-2.74%)
Nov 11, 2025 4.290 4.315 3.950 4.020 300,975 -0.18(-4.29%)
Nov 10, 2025 3.750 4.410 3.650 4.200 331,261 +0.38(+9.95%)
Nov 07, 2025 3.870 3.870 3.570 3.820 194,161 +0.03(+0.79%)
Nov 06, 2025 4.010 4.040 3.770 3.790 183,865 -0.27(-6.65%)
Nov 05, 2025 4.130 4.270 4.050 4.060 162,445 -0.05(-1.22%)
Nov 04, 2025 4.610 4.832 3.980 4.110 561,025 -0.54(-11.61%)
Nov 03, 2025 4.960 4.960 4.650 4.650 225,887 -0.32(-6.44%)
Oct 31, 2025 4.950 5.050 4.900 4.970 191,780 -0.02(-0.40%)
Oct 30, 2025 4.950 5.090 4.910 4.990 145,322 +0.00(+0.00%)
Oct 29, 2025 5.160 5.250 4.930 4.990 160,512 -0.12(-2.35%)
Oct 28, 2025 5.120 5.190 5.038 5.110 129,032 -0.02(-0.39%)
Oct 27, 2025 5.440 5.440 5.120 5.130 179,042 -0.29(-5.35%)
Oct 24, 2025 5.470 5.500 5.340 5.420 112,294 +0.05(+0.93%)
Oct 23, 2025 5.380 5.620 5.350 5.370 145,904 +0.04(+0.75%)
Oct 22, 2025 5.350 5.480 5.160 5.330 207,799 -0.08(-1.48%)
Oct 21, 2025 5.690 5.690 5.370 5.410 319,629 -0.35(-6.08%)
Oct 20, 2025 5.730 5.804 5.610 5.760 157,101 +0.10(+1.77%)
Oct 17, 2025 5.790 5.864 5.390 5.660 253,900 -0.18(-3.08%)
Oct 16, 2025 6.110 6.200 5.630 5.840 225,026 -0.26(-4.26%)
Oct 15, 2025 6.030 6.200 5.880 6.100 161,545 +0.11(+1.84%)
Oct 14, 2025 6.000 6.110 5.760 5.990 241,682 +0.12(+2.04%)
Oct 13, 2025 5.880 6.070 5.741 5.870 254,881 +0.22(+3.89%)
Oct 10, 2025 5.670 5.820 5.360 5.650 248,272 -0.03(-0.53%)
Oct 09, 2025 5.840 5.840 5.540 5.680 157,751 -0.14(-2.41%)
Oct 08, 2025 5.810 5.970 5.730 5.820 129,568 +0.13(+2.28%)
Oct 07, 2025 5.610 5.900 5.520 5.690 172,315 +0.08(+1.43%)
Oct 06, 2025 5.530 5.780 5.490 5.610 111,757 +0.17(+3.12%)
Oct 03, 2025 5.640 5.640 5.290 5.440 188,512 -0.16(-2.86%)
Oct 02, 2025 5.800 5.820 5.435 5.600 120,385 -0.13(-2.27%)
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.