Lifezone Metals Limited Ordinary Shares (LZM)

Historical Prices For Lifezone Metals Limited Ordinary Shares (LZM)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	5.47	5.50	5.34	5.42	112,294	5.42
10/23/2025	5.38	5.62	5.35	5.37	145,904	5.37
10/22/2025	5.35	5.48	5.16	5.33	207,799	5.33
10/21/2025	5.69	5.69	5.37	5.41	319,629	5.41
10/20/2025	5.73	5.80	5.61	5.76	157,101	5.76
10/17/2025	5.79	5.86	5.39	5.66	253,900	5.66
10/16/2025	6.11	6.20	5.63	5.84	225,026	5.84
10/15/2025	6.03	6.20	5.88	6.10	161,545	6.10
10/14/2025	6.00	6.11	5.76	5.99	241,682	5.99
10/13/2025	5.88	6.07	5.74	5.87	254,881	5.87
10/10/2025	5.67	5.82	5.36	5.65	248,272	5.65
10/09/2025	5.84	5.84	5.54	5.68	157,751	5.68
10/08/2025	5.81	5.97	5.73	5.82	129,568	5.82
10/07/2025	5.61	5.90	5.52	5.69	172,315	5.69
10/06/2025	5.53	5.78	5.49	5.61	111,757	5.61
10/03/2025	5.64	5.64	5.29	5.44	188,512	5.44
10/02/2025	5.80	5.82	5.43	5.60	120,385	5.60
10/01/2025	5.45	5.78	5.35	5.73	262,267	5.73
9/30/2025	5.30	5.71	5.19	5.48	317,681	5.48
9/29/2025	5.40	5.52	5.24	5.30	516,686	5.30
9/26/2025	5.40	5.52	5.26	5.34	105,373	5.34
9/25/2025	5.42	5.54	5.20	5.37	119,669	5.37
9/24/2025	5.46	5.82	5.35	5.43	140,853	5.43
9/23/2025	5.34	5.60	5.30	5.47	295,300	5.47
9/22/2025	5.23	5.33	5.11	5.33	204,586	5.33
9/19/2025	5.14	5.38	5.14	5.22	254,263	5.22
9/18/2025	5.10	5.32	5.06	5.12	123,080	5.12
9/17/2025	4.85	5.23	4.82	5.06	255,025	5.06
9/16/2025	4.90	4.99	4.87	4.93	122,716	4.93
9/15/2025	4.64	5.00	4.64	4.89	205,620	4.89
9/12/2025	4.66	4.73	4.59	4.61	63,940	4.61
9/11/2025	4.48	4.69	4.36	4.66	74,357	4.66
9/10/2025	4.51	4.54	4.44	4.50	75,179	4.50
9/09/2025	4.55	4.62	4.48	4.51	65,251	4.51
9/08/2025	4.70	4.75	4.57	4.59	154,606	4.59
9/05/2025	4.25	4.68	4.15	4.60	260,540	4.60
9/04/2025	4.20	4.22	4.10	4.20	115,900	4.20
9/03/2025	4.24	4.25	4.09	4.20	87,154	4.20
9/02/2025	4.45	4.45	4.11	4.25	65,112	4.25
8/29/2025	4.40	4.55	4.31	4.48	156,245	4.48
8/28/2025	4.55	4.55	4.31	4.36	111,647	4.36
8/27/2025	4.72	4.74	4.53	4.55	42,441	4.55
8/26/2025	4.61	4.74	4.61	4.70	47,107	4.70
8/25/2025	4.68	4.81	4.68	4.73	121,675	4.73
8/22/2025	4.44	4.71	4.44	4.69	104,215	4.69
8/21/2025	4.33	4.46	4.25	4.42	35,279	4.42
8/20/2025	4.30	4.35	4.21	4.35	45,211	4.35
8/19/2025	4.53	4.54	4.21	4.34	54,588	4.34
8/18/2025	4.57	4.64	4.42	4.50	87,477	4.50
8/15/2025	4.51	4.58	4.46	4.55	106,254	4.55
8/14/2025	4.45	4.60	4.38	4.57	76,880	4.57
8/13/2025	4.70	4.70	4.52	4.56	62,489	4.56
8/12/2025	4.57	4.70	4.52	4.65	82,265	4.65
8/11/2025	4.40	4.62	4.37	4.57	128,737	4.57
8/08/2025	4.04	4.37	4.04	4.32	117,272	4.32
8/07/2025	4.12	4.12	3.90	4.02	120,741	4.02
8/06/2025	3.97	4.13	3.93	4.04	86,137	4.04
8/05/2025	4.06	4.18	3.99	4.01	60,575	4.01
8/04/2025	4.22	4.32	3.99	4.04	133,678	4.04
8/01/2025	4.27	4.39	4.17	4.19	249,465	4.19
7/31/2025	4.32	4.48	4.25	4.41	129,360	4.41
7/30/2025	4.58	4.65	4.21	4.39	75,780	4.39
7/29/2025	4.72	4.72	4.47	4.55	59,392	4.55
7/28/2025	4.87	4.89	4.64	4.67	70,599	4.67
7/25/2025	4.82	4.83	4.44	4.80	76,562	4.80