Lifezone Metals

LZM
🏛️ usa →
5.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 9.03 9.23 9.00 9.04 0.0M
2023-12-28 8.55 9.50 8.55 9.27 0.2M
2023-12-27 9.09 9.54 8.76 8.82 0.1M
2023-12-26 8.92 9.50 8.82 8.99 0.0M
2023-12-22 8.69 9.40 8.62 9.23 0.1M
2023-12-21 9.50 9.50 7.90 8.56 0.1M
2023-12-20 8.61 9.50 8.61 9.44 0.1M
2023-12-19 9.11 9.11 8.28 8.39 0.0M
2023-12-18 8.90 9.09 8.47 8.51 0.0M
2023-12-15 8.73 9.20 8.72 8.94 0.1M
2023-12-14 9.31 9.50 8.54 8.94 0.0M
2023-12-13 8.30 8.67 8.15 8.50 0.1M
2023-12-12 8.56 8.68 8.26 8.40 0.0M
2023-12-11 9.02 9.39 8.16 8.20 0.0M
2023-12-08 9.53 9.70 8.79 9.24 0.1M
2023-12-07 10.00 10.55 9.30 9.30 0.1M
2023-12-06 9.33 10.00 9.33 9.59 0.0M
2023-12-05 10.16 10.16 9.61 10.00 0.0M
2023-12-04 10.33 10.53 9.82 9.89 0.0M
2023-12-01 10.00 10.38 9.62 10.03 0.0M
2023-11-30 9.09 9.98 8.86 9.76 0.0M
2023-11-29 8.50 9.88 8.50 9.59 0.0M
2023-11-28 8.50 8.91 7.55 8.71 0.1M
2023-11-27 10.00 10.74 8.50 8.73 0.1M
2023-11-24 9.59 9.98 9.51 9.83 0.0M
2023-11-22 9.80 10.00 9.80 9.93 0.0M
2023-11-21 10.00 10.61 9.82 9.99 0.0M
2023-11-20 10.17 10.17 9.42 9.93 0.0M
2023-11-17 9.73 10.17 9.10 10.02 0.0M
2023-11-16 9.90 10.08 9.72 9.87 0.0M
2023-11-15 9.90 9.99 9.53 9.86 0.0M
2023-11-14 9.99 10.02 9.69 9.75 0.0M
2023-11-13 9.56 10.03 9.48 9.65 0.1M
2023-11-10 9.04 9.95 9.04 9.73 0.1M
2023-11-09 8.66 9.39 8.66 9.10 0.1M
2023-11-08 8.00 8.92 8.00 8.90 0.2M
2023-11-07 8.00 8.40 7.56 7.62 0.1M
2023-11-06 7.10 7.52 6.98 7.39 0.0M
2023-11-03 7.95 8.26 6.90 7.08 0.1M
2023-11-02 7.99 7.99 7.43 7.90 0.1M
2023-11-01 9.00 9.00 8.50 8.51 0.0M
2023-10-31 9.11 9.52 9.07 9.19 0.0M
2023-10-30 9.97 10.00 9.20 9.35 0.0M
2023-10-27 9.84 10.10 9.82 10.00 0.1M
2023-10-26 9.97 10.14 9.88 10.00 0.0M
2023-10-25 9.20 10.30 9.20 9.99 0.1M
2023-10-24 9.73 10.19 9.01 9.20 0.1M
2023-10-23 10.03 10.20 9.72 9.87 0.0M
2023-10-20 9.67 10.04 9.53 9.98 0.0M
2023-10-19 9.67 9.85 9.01 9.85 0.0M
2023-10-18 9.72 9.94 9.58 9.82 0.0M
2023-10-17 9.87 10.41 9.66 9.95 0.1M
2023-10-16 10.08 10.08 9.80 10.00 0.0M
2023-10-13 9.98 10.25 9.40 10.10 0.1M
2023-10-12 10.90 11.79 9.68 9.81 0.1M
2023-10-11 11.74 11.87 10.94 10.99 0.1M
2023-10-10 12.06 12.62 11.66 11.78 0.3M
2023-10-09 11.64 12.45 11.64 12.25 0.0M
2023-10-06 12.29 12.50 11.89 12.21 0.0M
2023-10-05 12.31 12.50 12.02 12.44 0.0M
2023-10-04 12.29 12.50 11.73 12.40 0.2M
2023-10-03 11.02 12.66 11.02 12.54 0.1M
2023-10-02 12.01 12.01 11.19 11.19 0.2M
2023-09-29 14.50 15.09 12.27 12.27 0.2M
2023-09-28 13.58 15.49 13.58 15.49 0.8M
2023-09-27 17.07 17.07 13.67 13.93 0.2M
2023-09-26 15.52 16.38 13.84 15.57 0.1M
2023-09-25 16.20 17.25 15.31 15.55 0.2M
2023-09-22 12.50 19.12 12.50 16.50 0.5M
2023-09-21 11.77 12.36 11.63 12.00 0.0M
2023-09-20 13.00 13.00 11.68 12.00 0.0M
2023-09-19 12.00 12.76 11.90 12.65 0.0M
2023-09-18 11.59 12.20 11.35 11.55 0.0M
2023-09-15 11.43 12.20 11.43 11.80 0.0M
2023-09-14 11.71 12.18 11.36 11.36 0.0M
2023-09-13 11.90 12.80 11.40 11.43 0.0M
2023-09-12 11.73 12.35 11.30 11.41 0.0M
2023-09-11 11.90 12.16 11.50 11.91 0.0M
2023-09-08 12.75 13.13 11.70 11.70 0.0M
2023-09-07 13.20 13.20 11.86 12.26 0.0M
2023-09-06 13.10 13.65 12.65 12.76 0.1M
2023-09-05 14.05 14.50 13.06 13.08 0.1M
2023-09-01 13.87 14.65 13.45 13.92 0.0M
2023-08-31 13.52 14.45 12.43 14.30 0.1M
2023-08-30 14.35 14.78 13.52 13.85 0.1M
2023-08-29 13.47 14.62 13.47 14.35 0.0M
2023-08-28 14.12 14.97 13.09 13.49 0.1M
2023-08-25 15.20 15.20 13.81 14.00 0.0M
2023-08-24 14.35 15.02 13.71 15.02 0.0M
2023-08-23 13.35 14.25 13.35 14.25 0.0M
2023-08-22 13.38 13.90 13.05 13.25 0.2M
2023-08-21 13.24 13.24 12.80 13.23 0.0M
2023-08-18 12.64 13.50 12.30 13.11 0.0M
2023-08-17 13.50 13.50 11.63 12.61 0.1M
2023-08-16 12.11 12.93 11.99 12.83 0.0M
2023-08-15 12.36 12.80 12.03 12.50 0.1M
2023-08-14 12.04 12.80 12.04 12.61 0.0M
2023-08-11 11.78 12.35 11.69 12.29 0.0M
2023-08-10 12.98 12.98 11.51 12.18 0.1M
2023-08-09 11.56 12.24 11.55 11.94 0.0M
2023-08-08 11.01 12.05 11.01 11.69 0.0M
2023-08-07 12.59 13.04 11.00 11.13 0.1M
2023-08-04 12.58 12.98 11.94 12.98 0.0M
2023-08-03 11.50 12.49 11.35 12.18 0.0M
2023-08-02 11.39 12.25 11.30 11.91 0.0M
2023-08-01 11.97 12.00 11.32 11.50 0.0M
2023-07-31 11.25 11.97 11.25 11.97 0.0M
2023-07-28 9.77 11.11 9.65 10.94 0.0M
2023-07-27 9.69 9.95 9.41 9.89 0.0M
2023-07-26 9.84 9.90 9.16 9.75 0.0M
2023-07-25 8.90 9.56 8.85 9.05 0.1M
2023-07-24 10.58 10.69 8.32 9.13 0.1M
2023-07-21 11.32 11.32 10.80 10.80 0.0M
2023-07-20 11.00 11.56 10.20 11.15 0.0M
2023-07-19 12.00 12.81 10.20 10.68 0.2M
2023-07-18 12.90 13.09 12.06 12.06 0.1M
2023-07-17 12.79 14.05 12.59 13.00 0.2M
2023-07-14 12.95 13.15 12.63 12.84 0.0M
2023-07-13 13.20 14.14 12.57 13.55 0.2M
2023-07-12 13.72 14.00 12.50 12.91 0.1M
2023-07-11 12.72 13.63 12.39 13.59 0.0M
2023-07-10 12.50 13.40 12.23 13.22 0.1M
2023-07-07 14.55 14.82 12.58 12.89 0.4M
2023-07-06 10.32 19.92 10.00 16.60 1.7M