Lifezone Metals Limited
LZMNYSEBasic Materials● Active
$4.36
+$0.08(+1.75%)
Market Cap$391979827
P/E Ratio—
52W High$6.4
52W Low$3.07
Lifezone Metals Limited（LZM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lzm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.92
Jul 6, 2023
-78.2% from here
5-Year Low5Y
$2.90
Apr 15, 2025
+50.0% from low
IPO Priceadj.
$9.86
Dec 13, 2021
-55.9% since IPO
1 Year Ago
$4.54
Jun 9, 2025
-4.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LZM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.40 | $4.52 | $4.24 | $4.38 | $4.38 | 369K | -0.45% |
| Jun 5, 2026 | $5.02 | $5.02 | $4.25 | $4.29 | $4.29 | 841K | -14.54% |
| Jun 4, 2026 | $5.05 | $5.14 | $4.92 | $5.09 | $5.09 | 276K | +0.79% |
| Jun 3, 2026 | $5.73 | $5.73 | $5.10 | $5.13 | $5.13 | 457K | -10.47% |
| Jun 2, 2026 | $5.35 | $5.96 | $5.33 | $5.86 | $5.86 | 435K | +9.53% |
| Jun 1, 2026 | $5.18 | $5.44 | $5.13 | $5.40 | $5.40 | 439K | +4.25% |
| May 29, 2026 | $5.28 | $5.38 | $5.13 | $5.25 | $5.25 | 345K | -0.57% |
| May 28, 2026 | $5.08 | $5.43 | $5.03 | $5.30 | $5.30 | 431K | +4.33% |
| May 27, 2026 | $5.15 | $5.22 | $4.95 | $5.10 | $5.10 | 533K | -0.97% |
| May 26, 2026 | $5.20 | $5.24 | $5.02 | $5.18 | $5.18 | 420K | -0.38% |
| May 22, 2026 | $4.81 | $5.12 | $4.75 | $5.09 | $5.09 | 530K | +5.82% |
| May 21, 2026 | $4.53 | $4.74 | $4.49 | $4.68 | $4.68 | 595K | +3.31% |
| May 20, 2026 | $4.60 | $4.78 | $4.51 | $4.56 | $4.56 | 841K | -0.87% |
| May 19, 2026 | $4.65 | $4.65 | $4.38 | $4.41 | $4.41 | 635K | -5.16% |
| May 18, 2026 | $5.00 | $5.00 | $4.59 | $4.63 | $4.63 | 727K | -7.40% |
| May 15, 2026 | $4.91 | $5.13 | $4.85 | $4.89 | $4.89 | 517K | -0.41% |
| May 14, 2026 | $5.65 | $5.68 | $5.01 | $5.06 | $5.06 | 983K | -10.44% |
| May 13, 2026 | $5.83 | $5.86 | $5.46 | $5.63 | $5.63 | 551K | -3.43% |
| May 12, 2026 | $5.78 | $6.08 | $5.60 | $5.90 | $5.90 | 597K | +2.08% |
| May 11, 2026 | $5.86 | $5.99 | $5.50 | $5.87 | $5.87 | 661K | +0.17% |
Showing 1–20 of 1,125 records
Annual Stock Price Performance · LZM
Jan 1 → Dec 31 · 6 years2026+1.4%$4.32 → $4.38
+1.4%
2025-39.9%$7.11 → $4.27
-39.9%
2024-24.5%$9.20 → $6.95
-24.5%
2023-13.2%$10.42 → $9.04
-13.2%
2022+2.3%$10.15 → $10.38
+2.3%
2021+0.5%$9.86 → $9.91
+0.5%
Best Year2022 · +2.3%
Worst Year2025 · -39.9%
Positive Years3 / 6
Avg Annual Return-12.2%
6Y Total Return-55.6%
6Y CAGR~-12.6% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$500.79+0.00%
Mkt Cap $231.7B
BHP Group Limited
BHP
$84.22+0.00%
Mkt Cap $213.9B
Rio Tinto Group
RIO
$101.25+0.00%
Mkt Cap $164.4B
Southern Copper Corporation
SCCO
$172.19+0.00%
Mkt Cap $143.7B
Agnico Eagle Mines Limited
AEM.TO
$228.00+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.69+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$55.47+0.00%
Mkt Cap $92.9B
Freeport-McMoRan Inc.
FCX
$64.49+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$163.43+0.00%
Mkt Cap $81.9B
The Sherwin-Williams Company
SHW
$299.48+0.00%
Mkt Cap $73.9BWhat If You Invested in LZM?
If you invested $1,000 in LZM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$441
Total Return-55.9%
CAGR~-15.1% / yr
Profit$-559
Based on Dec 13, 2021 · $9.86Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Lifezone Metals Limited（LZM）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $4.35。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LZM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LZM 历史股价FMP 日线复权 OHLCV