2m 2m 2m 2m 2m 2m 2m
LIFEZONE MTL (LZM)
NYSE
$4.25$0.00 (0.00%)
Price as of Jun 23, 2026 7:20 PM EDT- N/AMarket Cap
- -11.09%1-Year Change
- Other Industrial Metals & MiningIndustry
LIFEZONE MTL (LZM)
$4.25$0.00 (0.00%)
- 1 Month-16.50%Low Price$3.70High Price$5.86
- 3 Months+30.77%Low Price$3.19High Price$5.96
- 1 Year-11.09%Low Price$3.19High Price$6.10
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/12/2026 | 5.78 | 6.08 | 5.60 | 5.90 | +0.51% | 596,770 |
05/11/2026 | 5.86 | 5.99 | 5.50 | 5.87 | -1.51% | 660,843 |
05/08/2026 | 5.71 | 6.16 | 5.71 | 5.96 | +5.86% | 682,381 |
05/07/2026 | 5.73 | 6.03 | 5.63 | 5.63 | +1.08% | 865,126 |
05/06/2026 | 5.78 | 5.81 | 5.50 | 5.57 | +1.09% | 647,633 |
05/05/2026 | 5.66 | 5.76 | 5.42 | 5.51 | +1.10% | 612,462 |
05/04/2026 | 5.60 | 5.70 | 5.38 | 5.45 | -3.88% | 454,092 |
05/01/2026 | 5.46 | 5.78 | 5.27 | 5.67 | +3.47% | 572,118 |
04/30/2026 | 4.95 | 5.58 | 4.80 | 5.48 | +13.22% | 1,106,030 |
04/29/2026 | 4.82 | 4.85 | 4.72 | 4.84 | +1.68% | 452,993 |
04/28/2026 | 4.80 | 4.95 | 4.71 | 4.76 | -3.64% | 458,199 |
04/27/2026 | 5.05 | 5.05 | 4.84 | 4.94 | -2.18% | 733,887 |
04/24/2026 | 4.85 | 5.14 | 4.61 | 5.05 | +8.84% | 1,183,189 |
04/23/2026 | 5.05 | 5.06 | 4.50 | 4.64 | -3.73% | 2,158,926 |
04/22/2026 | 5.24 | 5.40 | 4.75 | 4.82 | -12.04% | 2,196,487 |
04/21/2026 | 5.81 | 5.94 | 5.48 | 5.48 | +0.55% | 977,327 |
04/20/2026 | 5.69 | 6.40 | 5.38 | 5.45 | +5.21% | 2,612,019 |
04/17/2026 | 5.30 | 5.33 | 4.67 | 5.18 | +33.16% | 3,808,527 |
04/16/2026 | 3.91 | 3.93 | 3.65 | 3.89 | 0.00% | 975,901 |
04/15/2026 | 3.80 | 3.94 | 3.71 | 3.89 | +2.10% | 417,103 |
04/14/2026 | 3.70 | 3.82 | 3.62 | 3.81 | +4.10% | 436,571 |
04/13/2026 | 3.77 | 3.96 | 3.65 | 3.66 | -3.94% | 418,885 |
04/10/2026 | 4.00 | 4.16 | 3.79 | 3.81 | -4.75% | 206,685 |
04/09/2026 | 4.00 | 4.18 | 3.97 | 4.00 | -1.48% | 262,341 |
04/08/2026 | 4.04 | 4.16 | 3.94 | 4.06 | +7.41% | 266,429 |
04/07/2026 | 3.82 | 3.90 | 3.69 | 3.78 | -1.05% | 198,603 |
04/06/2026 | 4.12 | 4.17 | 3.72 | 3.82 | +3.52% | 500,491 |
04/02/2026 | 3.42 | 3.73 | 3.42 | 3.69 | +3.65% | 302,461 |
04/01/2026 | 3.43 | 3.63 | 3.43 | 3.56 | +5.95% | 232,341 |
03/31/2026 | 3.28 | 3.40 | 3.12 | 3.36 | +5.00% | 567,020 |
03/30/2026 | 3.24 | 3.30 | 3.07 | 3.20 | +0.31% | 672,083 |
03/27/2026 | 3.38 | 3.40 | 3.17 | 3.19 | -6.73% | 272,587 |
03/26/2026 | 3.22 | 3.50 | 3.22 | 3.42 | +5.56% | 409,598 |
03/25/2026 | 3.30 | 3.45 | 3.09 | 3.24 | +1.25% | 311,638 |
03/24/2026 | 3.20 | 3.31 | 3.13 | 3.20 | -1.54% | 345,096 |
03/23/2026 | 3.33 | 3.40 | 3.23 | 3.25 | -0.61% | 368,114 |
03/20/2026 | 3.52 | 3.55 | 3.13 | 3.27 | -8.91% | 751,857 |
03/19/2026 | 3.76 | 3.82 | 3.57 | 3.59 | -7.71% | 374,169 |
03/19/2026 |
-$0.17 Earnings | |||||
03/18/2026 | 4.04 | 4.06 | 3.86 | 3.89 | -4.66% | 272,006 |
03/17/2026 | 4.23 | 4.34 | 4.08 | 4.08 | -3.55% | 165,126 |
03/16/2026 | 4.33 | 4.38 | 4.15 | 4.23 | -1.17% | 246,353 |
03/13/2026 | 4.43 | 4.43 | 4.18 | 4.28 | -2.51% | 186,431 |
03/12/2026 | 4.33 | 4.49 | 4.29 | 4.39 | -1.35% | 150,180 |
03/11/2026 | 4.54 | 4.62 | 4.41 | 4.45 | -0.45% | 201,045 |
03/10/2026 | 4.21 | 4.55 | 4.21 | 4.47 | +5.67% | 334,943 |
03/09/2026 | 4.22 | 4.25 | 4.00 | 4.23 | -2.76% | 238,511 |
03/06/2026 | 4.57 | 4.65 | 4.32 | 4.35 | -5.43% | 188,950 |
03/05/2026 | 4.35 | 4.62 | 4.30 | 4.60 | +3.84% | 287,755 |
03/04/2026 | 4.41 | 4.60 | 4.38 | 4.43 | +1.61% | 105,657 |
03/03/2026 | 4.56 | 4.69 | 4.34 | 4.36 | -8.21% | 326,289 |
03/02/2026 | 4.62 | 4.78 | 4.51 | 4.75 | +2.15% | 134,168 |
02/27/2026 | 4.44 | 4.75 | 4.44 | 4.65 | +3.10% | 162,775 |
02/26/2026 | 4.20 | 4.52 | 4.20 | 4.51 | +7.38% | 182,141 |
02/25/2026 | 4.23 | 4.32 | 4.20 | 4.20 | -0.47% | 228,035 |
02/24/2026 | 4.16 | 4.38 | 4.08 | 4.22 | +0.72% | 267,042 |
02/23/2026 | 4.18 | 4.33 | 4.12 | 4.19 | 0.00% | 216,618 |
02/20/2026 | 4.28 | 4.42 | 4.18 | 4.19 | -2.10% | 174,835 |
02/19/2026 | 4.30 | 4.37 | 4.23 | 4.28 | -1.61% | 83,531 |
02/18/2026 | 4.37 | 4.56 | 4.34 | 4.35 | +0.46% | 267,426 |
02/17/2026 | 4.32 | 4.48 | 4.22 | 4.33 | -1.37% | 180,270 |
02/13/2026 | 4.54 | 4.63 | 4.39 | 4.39 | -3.09% | 192,159 |
02/12/2026 | 4.82 | 4.83 | 4.50 | 4.53 | -6.40% | 270,021 |
02/11/2026 | 4.92 | 5.02 | 4.80 | 4.84 | +1.04% | 326,802 |
02/10/2026 | 4.99 | 5.02 | 4.77 | 4.79 | -4.77% | 158,846 |
02/09/2026 | 4.83 | 5.24 | 4.83 | 5.03 | +3.71% | 269,238 |
02/06/2026 | 4.84 | 4.93 | 4.81 | 4.85 | +2.54% | 118,092 |
02/05/2026 | 4.91 | 4.96 | 4.72 | 4.73 | -6.71% | 239,743 |
02/04/2026 | 5.39 | 5.39 | 4.94 | 5.07 | -4.70% | 282,384 |
02/03/2026 | 5.35 | 5.58 | 5.18 | 5.32 | +0.57% | 337,708 |
02/02/2026 | 5.24 | 5.49 | 5.20 | 5.29 | 0.00% | 144,915 |
01/30/2026 | 5.61 | 5.72 | 5.29 | 5.29 | -10.03% | 356,322 |