NYSE · LZM · stock
Lifezone Metals Ltd (LZM) stock price history
Every NYSE trading session of Lifezone Metals Ltd from Dec 13, 2021 to Sep 29, 2026: 1,203 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LZM adjusted close, 2021 to 2026
- $16.60
- All time high, 2023
- $6.40
- 52 week high, $3.00 low
- 1,203
- Daily sessions since 2021
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
LZM key facts
- Lifezone Metals Ltd (LZM) closed at $3.86 on Sep 29, 2026 on NYSE.
- LZM's all time high close is $16.60, set on Jul 6, 2023; its all time low close is $2.97 on Apr 15, 2025.
- LZM's 52 week range is $3.00 to $6.40.
- LZM returned -27.2% over the year to Sep 29, 2026.
- Since Dec 13, 2021 LZM returned -61%, -17.8% a year compounded.
- LZM's deepest drawdown was -82.1% from Jul 6, 2023 to Apr 15, 2025.
- DataCedar holds 1,203 daily sessions of LZM history from Dec 13, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
LZM price chart, 2021 to 2026
LZM returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.1% |
| 3 months | +1.8% |
| 6 months | +21.0% |
| Year to date | -10.2% |
| 1 year | -27.2% |
| 3 years | -68.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 13, 2021 | -60.9% |
| Compound annual growth, 4.8 years | -17.8% |
LZM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $16.60 on Jul 6, 2023
- All time low close
- $2.97 on Apr 15, 2025
- 52 week high
- $6.40 on Apr 20, 2026
- 52 week low
- $3.00 on Jul 29, 2026
- Deepest drawdown
- -82.1% from Jul 6, 2023 to Apr 15, 2025, not yet recovered
- Best single session
- +37.5% on Sep 22, 2023
- Worst single session
- -22.3% on Jul 7, 2023
- Volatility, 1 year annualised
- 77.0%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2022, +5%
- Worst calendar year
- 2025, -39%
LZM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 13, 2021; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.32 | $6.40 | $3.00 | $3.86 | -9.6% | 90.1M | 186 |
| 2025 | $7.11 | $7.25 | $2.90 | $4.27 | -38.6% | 36M | 250 |
| 2024 | $9.20 | $9.97 | $4.52 | $6.95 | -23.1% | 27.8M | 252 |
| 2023 | $10.42 | $19.92 | $6.90 | $9.04 | -12.9% | 23.2M | 250 |
| 2022 | $10.15 | $11.01 | $9.88 | $10.38 | +4.7% | 10.9M | 251 |
| 2021 | $9.86 | $9.94 | $9.86 | $9.91 | n/a | 240.3K | 14 |
LZM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $3.86 | -16.6% |
| August 2026 | $4.63 | +36.6% |
| July 2026 | $3.39 | -12.6% |
| June 2026 | $3.88 | -26.1% |
| May 2026 | $5.25 | -4.2% |
| April 2026 | $5.48 | +63.1% |
| March 2026 | $3.36 | -27.7% |
| February 2026 | $4.65 | -12.1% |
| January 2026 | $5.29 | +23.9% |
| December 2025 | $4.27 | +9.2% |
| November 2025 | $3.91 | -21.3% |
| October 2025 | $4.97 | -9.3% |
About the LZM data
Daily bars. 1,203 sessions from Dec 13, 2021 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LZM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
LZM share price history
