2m 2m 2m 2m 2m 2m 2m
LIFEZONE MTL (LZM)
NYSE
$3.86+$0.005 (+0.13%)
Price as of Oct 02, 2026 4:26 PM EDT- N/AMarket Cap
- -29.23%1-Year Change
- Other Industrial Metals & MiningIndustry
LIFEZONE MTL (LZM)
$3.86+$0.005 (+0.13%)
- 1 Month-10.05%Low Price$3.66High Price$4.25
- 3 Months+3.22%Low Price$3.01High Price$4.63
- 1 Year-29.23%Low Price$3.01High Price$6.10
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 3.81 | 3.88 | 3.77 | 3.85 | +2.67% | 401,425 |
10/01/2026 | 3.72 | 3.82 | 3.65 | 3.75 | -0.27% | 356,629 |
09/30/2026 | 3.91 | 3.95 | 3.72 | 3.76 | -2.59% | 306,032 |
09/29/2026 | 3.92 | 3.98 | 3.78 | 3.86 | +0.26% | 697,435 |
09/28/2026 | 3.90 | 4.00 | 3.84 | 3.85 | -3.51% | 285,926 |
09/25/2026 | 3.90 | 4.07 | 3.88 | 3.99 | +2.57% | 383,629 |
09/24/2026 | 3.87 | 3.90 | 3.77 | 3.89 | -1.77% | 307,422 |
09/23/2026 | 4.03 | 4.03 | 3.81 | 3.96 | -3.65% | 214,317 |
09/22/2026 | 3.96 | 4.11 | 3.93 | 4.11 | +4.58% | 202,459 |
09/21/2026 | 3.89 | 4.04 | 3.87 | 3.93 | +1.55% | 264,115 |
09/18/2026 | 3.90 | 3.92 | 3.79 | 3.87 | +0.52% | 415,200 |
09/17/2026 | 3.75 | 3.88 | 3.73 | 3.85 | +5.19% | 230,108 |
09/16/2026 | 3.80 | 3.81 | 3.58 | 3.66 | -1.88% | 341,078 |
09/15/2026 | 3.85 | 3.87 | 3.64 | 3.73 | -1.32% | 479,832 |
09/14/2026 | 3.80 | 3.86 | 3.73 | 3.78 | -3.82% | 314,069 |
09/11/2026 | 4.06 | 4.06 | 3.83 | 3.93 | -2.96% | 368,358 |
09/10/2026 | 4.00 | 4.07 | 3.81 | 4.05 | +0.25% | 398,473 |
09/09/2026 | 4.18 | 4.31 | 4.01 | 4.04 | -2.88% | 243,719 |
09/08/2026 | 4.26 | 4.35 | 4.15 | 4.16 | -2.12% | 248,639 |
09/04/2026 | 4.19 | 4.29 | 4.17 | 4.25 | +0.24% | 150,576 |
09/03/2026 | 4.39 | 4.39 | 4.15 | 4.24 | -0.93% | 176,287 |
09/02/2026 | 4.27 | 4.47 | 4.22 | 4.28 | 0.00% | 255,271 |
09/01/2026 | 4.47 | 4.51 | 4.19 | 4.28 | -7.56% | 346,183 |
08/31/2026 | 4.30 | 4.66 | 4.29 | 4.63 | +6.68% | 412,580 |
08/28/2026 | 4.43 | 4.59 | 4.29 | 4.34 | -1.36% | 625,832 |
08/27/2026 | 4.39 | 4.53 | 4.31 | 4.40 | -0.68% | 216,426 |
08/26/2026 | 4.58 | 4.70 | 4.35 | 4.43 | -3.90% | 424,066 |
08/25/2026 | 4.25 | 4.61 | 4.25 | 4.61 | +7.21% | 454,698 |
08/24/2026 | 4.37 | 4.54 | 4.20 | 4.30 | -1.38% | 476,490 |
08/21/2026 | 4.25 | 4.37 | 4.15 | 4.36 | +7.39% | 561,331 |
08/20/2026 | 3.99 | 4.07 | 3.83 | 4.06 | +0.25% | 412,796 |
08/19/2026 | 3.99 | 4.08 | 3.92 | 4.05 | +4.38% | 268,951 |
08/18/2026 | 3.88 | 3.94 | 3.77 | 3.88 | -3.00% | 328,932 |
08/17/2026 | 3.95 | 4.07 | 3.92 | 4.00 | +1.01% | 172,215 |
08/14/2026 | 3.84 | 4.05 | 3.81 | 3.96 | +4.49% | 410,446 |
08/13/2026 | 3.86 | 3.95 | 3.78 | 3.79 | -3.32% | 326,006 |
08/12/2026 | 4.19 | 4.19 | 3.89 | 3.92 | -5.31% | 225,474 |
08/11/2026 | 4.09 | 4.16 | 3.98 | 4.14 | +2.22% | 303,693 |
08/10/2026 | 4.07 | 4.16 | 3.89 | 4.05 | -1.70% | 421,392 |
08/07/2026 | 3.80 | 4.22 | 3.77 | 4.12 | +4.57% | 828,694 |
08/06/2026 | 3.89 | 4.00 | 3.86 | 3.94 | -0.25% | 406,030 |
08/05/2026 | 3.82 | 4.01 | 3.77 | 3.95 | +5.61% | 558,366 |
08/04/2026 | 3.59 | 3.82 | 3.57 | 3.74 | +6.25% | 359,895 |
08/03/2026 | 3.39 | 3.55 | 3.32 | 3.52 | +3.83% | 362,993 |
07/31/2026 | 3.28 | 3.47 | 3.21 | 3.39 | +2.73% | 640,613 |
07/30/2026 | 3.12 | 3.32 | 3.12 | 3.30 | +9.63% | 396,972 |
07/29/2026 | 3.10 | 3.20 | 3.00 | 3.01 | -5.64% | 470,139 |
07/29/2026 |
-$0.08 Earnings | |||||
07/28/2026 | 3.25 | 3.25 | 3.11 | 3.19 | -3.63% | 300,403 |
07/27/2026 | 3.24 | 3.32 | 3.17 | 3.31 | +3.76% | 257,391 |
07/24/2026 | 3.29 | 3.29 | 3.13 | 3.19 | -3.04% | 326,942 |
07/23/2026 | 3.18 | 3.39 | 3.18 | 3.29 | -0.30% | 477,623 |
07/22/2026 | 3.22 | 3.39 | 3.21 | 3.30 | +2.17% | 410,203 |
07/21/2026 | 3.12 | 3.25 | 3.09 | 3.23 | +5.90% | 314,922 |
07/20/2026 | 3.17 | 3.19 | 3.02 | 3.05 | -3.79% | 554,565 |
07/17/2026 | 3.15 | 3.22 | 3.08 | 3.17 | -2.76% | 640,165 |
07/16/2026 | 3.40 | 3.45 | 3.22 | 3.26 | -5.51% | 404,289 |
07/15/2026 | 3.55 | 3.62 | 3.34 | 3.45 | -2.82% | 301,221 |
07/14/2026 | 3.43 | 3.58 | 3.43 | 3.55 | +6.61% | 358,449 |
07/13/2026 | 3.47 | 3.52 | 3.33 | 3.33 | -5.40% | 592,479 |
07/10/2026 | 3.67 | 3.68 | 3.46 | 3.52 | -3.83% | 555,462 |
07/09/2026 | 3.58 | 3.79 | 3.55 | 3.66 | +1.39% | 483,307 |
07/08/2026 | 3.46 | 3.64 | 3.42 | 3.61 | +1.98% | 693,403 |
07/07/2026 | 3.80 | 3.81 | 3.54 | 3.54 | -8.29% | 716,776 |
07/06/2026 | 3.76 | 3.93 | 3.75 | 3.86 | +3.49% | 482,965 |
07/02/2026 | 3.82 | 4.06 | 3.70 | 3.73 | -0.53% | 348,061 |
07/01/2026 | 3.88 | 3.98 | 3.75 | 3.75 | -3.35% | 413,304 |
06/30/2026 | 3.81 | 3.96 | 3.76 | 3.88 | +2.37% | 382,950 |
06/29/2026 | 3.95 | 4.00 | 3.70 | 3.79 | -4.29% | 819,166 |
06/26/2026 | 3.95 | 4.10 | 3.82 | 3.96 | -2.22% | 1,963,678 |
06/25/2026 | 4.05 | 4.30 | 3.96 | 4.05 | +0.50% | 531,488 |
06/24/2026 | 4.11 | 4.16 | 3.97 | 4.03 | -5.18% | 554,651 |
06/23/2026 | 4.06 | 4.33 | 3.95 | 4.25 | 0.00% | 601,248 |
06/22/2026 | 4.73 | 4.84 | 4.24 | 4.25 | -12.37% | 444,219 |
06/18/2026 | 4.52 | 4.86 | 4.50 | 4.85 | +7.30% | 1,001,911 |
06/17/2026 | 4.35 | 4.67 | 4.31 | 4.52 | +3.91% | 766,945 |
06/16/2026 | 4.08 | 4.53 | 4.07 | 4.35 | +6.88% | 1,228,180 |
06/15/2026 | 4.17 | 4.25 | 4.00 | 4.07 | +3.56% | 598,320 |
06/12/2026 | 4.08 | 4.20 | 3.80 | 3.93 | -0.25% | 1,374,853 |
06/11/2026 | 3.87 | 4.14 | 3.76 | 3.94 | +6.49% | 1,304,831 |
06/10/2026 | 3.95 | 4.07 | 3.69 | 3.70 | -6.80% | 649,073 |
06/09/2026 | 4.42 | 4.52 | 3.88 | 3.97 | -8.10% | 631,279 |
06/08/2026 | 4.40 | 4.62 | 4.24 | 4.32 | +0.70% | 557,381 |
06/05/2026 | 5.02 | 5.02 | 4.25 | 4.29 | -15.72% | 840,684 |
06/04/2026 | 5.05 | 5.14 | 4.92 | 5.09 | -0.78% | 275,735 |
06/03/2026 | 5.73 | 5.73 | 5.10 | 5.13 | -12.46% | 457,076 |
06/02/2026 | 5.35 | 5.96 | 5.33 | 5.86 | +8.52% | 434,559 |
06/01/2026 | 5.18 | 5.44 | 5.13 | 5.40 | +2.86% | 438,925 |
05/29/2026 | 5.28 | 5.38 | 5.13 | 5.25 | -0.94% | 344,979 |
05/28/2026 | 5.08 | 5.43 | 5.03 | 5.30 | +3.92% | 431,136 |
05/27/2026 | 5.15 | 5.22 | 4.95 | 5.10 | -1.54% | 533,391 |
05/26/2026 | 5.20 | 5.24 | 5.02 | 5.18 | +1.77% | 420,399 |
05/22/2026 | 4.81 | 5.12 | 4.75 | 5.09 | +8.76% | 530,156 |
05/21/2026 | 4.53 | 4.74 | 4.49 | 4.68 | +2.63% | 595,193 |
05/20/2026 | 4.60 | 4.78 | 4.51 | 4.56 | +3.40% | 840,982 |
05/19/2026 | 4.65 | 4.65 | 4.38 | 4.41 | -4.75% | 634,900 |
05/18/2026 | 5.00 | 5.00 | 4.59 | 4.63 | -5.32% | 726,535 |
05/15/2026 | 4.91 | 5.13 | 4.85 | 4.89 | -3.36% | 516,556 |
05/14/2026 | 5.65 | 5.68 | 5.01 | 5.06 | -10.12% | 982,687 |
05/13/2026 | 5.83 | 5.86 | 5.46 | 5.63 | -4.58% | 550,707 |