Wisdomtree Commodity Securities Limited Wisdomtree Zinc
(ZINC)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$9.46
|
$9.59
|
$9.56
|
$9.56
|
0
|
|
18/09/2024
|
$9.46
|
$9.48
|
$9.46
|
$9.48
|
5
|
|
17/09/2024
|
$9.55
|
$9.59
|
$9.54
|
$9.59
|
21,601
|
|
16/09/2024
|
$9.53
|
$9.61
|
$9.53
|
$9.61
|
100
|
|
13/09/2024
|
$9.33
|
$9.48
|
$9.33
|
$9.36
|
77,400
|
|
12/09/2024
|
$9.31
|
$9.36
|
$9.31
|
$9.05
|
4,566
|
|
11/09/2024
|
$9.04
|
$9.05
|
$8.99
|
$8.84
|
2,288
|
|
10/09/2024
|
$8.77
|
$8.84
|
$8.77
|
$8.84
|
100
|
|
09/09/2024
|
$8.84
|
$8.89
|
$8.84
|
$8.89
|
100
|
|
06/09/2024
|
$8.95
|
$9.03
|
$8.90
|
$8.90
|
202
|
|
05/09/2024
|
$9.15
|
$8.92
|
$8.91
|
$8.91
|
2
|
|
04/09/2024
|
$9.15
|
$9.21
|
$9.09
|
$9.15
|
11
|
|
03/09/2024
|
$9.15
|
$9.27
|
$9.15
|
$9.27
|
3,800
|
|
02/09/2024
|
$9.27
|
$9.27
|
$9.25
|
$9.46
|
971
|
|
30/08/2024
|
$9.52
|
$9.55
|
$9.46
|
$9.46
|
420
|
|
29/08/2024
|
$9.49
|
$9.49
|
$9.38
|
$9.39
|
212
|
|
28/08/2024
|
$9.44
|
$9.51
|
$9.37
|
$9.41
|
4
|
|
27/08/2024
|
$9.44
|
$9.61
|
$9.49
|
$9.61
|
1
|
|
26/08/2024
|
$9.10
|
$9.35
|
$9.30
|
$9.30
|
12
|
|
23/08/2024
|
$9.10
|
$9.35
|
$9.30
|
$9.30
|
12
|
|
22/08/2024
|
$9.10
|
$9.35
|
$9.30
|
$9.30
|
12
|
|
21/08/2024
|
$9.10
|
$9.41
|
$9.15
|
$9.32
|
0
|
|
20/08/2024
|
$9.10
|
$9.24
|
$9.06
|
$9.23
|
0
|
|
19/08/2024
|
$9.10
|
$9.17
|
$9.10
|
$9.03
|
85
|
|
16/08/2024
|
$9.03
|
$9.03
|
$9.03
|
$9.03
|
180
|
|
15/08/2024
|
$9.02
|
$9.11
|
$8.83
|
$9.09
|
0
|
|
14/08/2024
|
$9.02
|
$8.86
|
$8.86
|
$8.85
|
2
|
|
13/08/2024
|
$9.02
|
$8.79
|
$8.77
|
$8.77
|
4
|
|
12/08/2024
|
$9.02
|
$9.06
|
$9.00
|
$9.00
|
5
|
|
09/08/2024
|
$9.02
|
$9.02
|
$8.85
|
$8.93
|
16,198
|
|
08/08/2024
|
$8.40
|
$8.61
|
$8.40
|
$8.61
|
3,222
|
|
07/08/2024
|
$8.36
|
$8.39
|
$8.32
|
$8.39
|
6
|
|
06/08/2024
|
$8.44
|
$8.49
|
$8.41
|
$8.46
|
8
|
|
05/08/2024
|
$8.42
|
$8.66
|
$8.36
|
$8.60
|
6,775
|
|
02/08/2024
|
$8.77
|
$8.82
|
$8.66
|
$8.66
|
49,705
|
|
01/08/2024
|
$8.78
|
$8.80
|
$8.78
|
$8.73
|
2,515
|
|
31/07/2024
|
$8.81
|
$8.81
|
$8.73
|
$8.73
|
269
|
|
30/07/2024
|
$8.74
|
$8.60
|
$8.60
|
$8.60
|
0
|
|
29/07/2024
|
$8.74
|
$8.75
|
$8.60
|
$8.60
|
3,000
|
|
26/07/2024
|
$8.58
|
$8.76
|
$8.74
|
$8.74
|
2
|
|
25/07/2024
|
$8.58
|
$8.74
|
$8.58
|
$8.74
|
1,437
|
|
24/07/2024
|
$8.79
|
$8.79
|
$8.73
|
$8.73
|
1,801
|
|
23/07/2024
|
$8.89
|
$8.89
|
$8.77
|
$8.79
|
4,044
|
|
22/07/2024
|
$9.08
|
$9.08
|
$8.89
|
$8.89
|
560
|
|
19/07/2024
|
$9.09
|
$9.13
|
$9.05
|
$9.06
|
13,639
|
|
18/07/2024
|
$9.23
|
$9.23
|
$9.16
|
$9.19
|
13,332
|
|
17/07/2024
|
$9.34
|
$9.38
|
$9.30
|
$9.30
|
13,513
|
|
16/07/2024
|
$9.57
|
$9.57
|
$9.43
|
$9.43
|
50,106
|
|
15/07/2024
|
$9.60
|
$9.67
|
$9.60
|
$9.66
|
13,341
|
|
12/07/2024
|
$9.58
|
$9.64
|
$9.53
|
$9.64
|
32,313
|
|
11/07/2024
|
$9.70
|
$9.73
|
$9.67
|
$9.67
|
1,548
|
|
10/07/2024
|
$9.55
|
$9.71
|
$9.55
|
$9.69
|
289
|
|
09/07/2024
|
$9.61
|
$9.68
|
$9.56
|
$9.56
|
14,749
|
|
08/07/2024
|
$9.78
|
$9.78
|
$9.71
|
$9.72
|
6
|
|
05/07/2024
|
$9.83
|
$9.85
|
$9.83
|
$9.83
|
19,564
|
|
04/07/2024
|
$9.66
|
$9.77
|
$9.75
|
$9.77
|
1
|
|
03/07/2024
|
$9.66
|
$9.79
|
$9.65
|
$9.79
|
43,288
|
|
02/07/2024
|
$9.62
|
$9.65
|
$9.56
|
$9.56
|
37,334
|
|
01/07/2024
|
$9.72
|
$9.72
|
$9.59
|
$9.59
|
7
|
|
28/06/2024
|
$9.70
|
$9.79
|
$9.63
|
$9.63
|
0
|
|
27/06/2024
|
$9.70
|
$9.70
|
$9.61
|
$9.61
|
100
|
|
26/06/2024
|
$9.52
|
$9.66
|
$9.50
|
$9.66
|
10,519
|
|
25/06/2024
|
$9.38
|
$9.41
|
$9.34
|
$9.39
|
3
|
|
24/06/2024
|
$9.38
|
$9.34
|
$9.32
|
$9.34
|
0
|
|
21/06/2024
|
$9.38
|
$9.38
|
$9.32
|
$9.32
|
12,278
|
|
20/06/2024
|
$9.40
|
$9.40
|
$9.20
|
$9.40
|
53
|
|
19/06/2024
|
$9.16
|
$9.49
|
$9.26
|
$9.36
|
0
|
|
18/06/2024
|
$9.16
|
$9.26
|
$9.09
|
$9.26
|
37
|
|
17/06/2024
|
$9.06
|
$9.25
|
$9.07
|
$9.23
|
5
|
|
14/06/2024
|
$9.06
|
$9.28
|
$9.05
|
$9.08
|
3,803
|
|
13/06/2024
|
$9.37
|
$9.43
|
$9.37
|
$9.38
|
2,423
|
|
12/06/2024
|
$9.43
|
$9.45
|
$9.26
|
$9.45
|
8
|
|
11/06/2024
|
$9.43
|
$9.32
|
$9.04
|
$9.06
|
0
|
|
10/06/2024
|
$9.43
|
$9.32
|
$9.10
|
$9.31
|
58,003
|
|
07/06/2024
|
$9.43
|
$9.43
|
$9.02
|
$9.09
|
128,104
|
|
06/06/2024
|
$9.57
|
$9.59
|
$9.52
|
$9.56
|
409
|
|
05/06/2024
|
$9.39
|
$9.52
|
$9.39
|
$9.42
|
648
|
|
04/06/2024
|
$9.66
|
$9.66
|
$9.58
|
$9.63
|
3,630
|
|
03/06/2024
|
$9.72
|
$9.72
|
$9.69
|
$9.69
|
236
|
|
31/05/2024
|
$10.06
|
$10.06
|
$9.85
|
$9.85
|
400
|
|
30/05/2024
|
$10.02
|
$10.06
|
$9.99
|
$10.06
|
3,670
|
|
29/05/2024
|
$10.17
|
$10.36
|
$10.21
|
$10.21
|
79,315
|
|
28/05/2024
|
$10.17
|
$10.31
|
$10.17
|
$10.21
|
13,318
|
|
27/05/2024
|
$10.13
|
$10.17
|
$9.91
|
$10.04
|
205,547
|
|
24/05/2024
|
$10.13
|
$10.17
|
$9.91
|
$10.04
|
205,547
|
|
23/05/2024
|
$9.99
|
$10.10
|
$9.99
|
$10.09
|
18,552
|
|
22/05/2024
|
$10.35
|
$10.35
|
$10.08
|
$10.07
|
550
|
|
21/05/2024
|
$10.36
|
$10.50
|
$10.33
|
$10.41
|
16,534
|
|
20/05/2024
|
$10.11
|
$10.35
|
$10.11
|
$10.31
|
25,718
|
|
17/05/2024
|
$9.84
|
$10.04
|
$9.80
|
$10.03
|
8,229
|
|
16/05/2024
|
$9.77
|
$9.77
|
$9.72
|
$9.72
|
522
|
|
15/05/2024
|
$9.90
|
$9.90
|
$9.80
|
$9.86
|
145
|
|
14/05/2024
|
$9.87
|
$9.91
|
$9.82
|
$9.90
|
12,105
|
|
13/05/2024
|
$9.87
|
$9.89
|
$9.87
|
$9.88
|
150,800
|
|
10/05/2024
|
$9.70
|
$9.70
|
$9.67
|
$9.67
|
2,473
|
|
09/05/2024
|
$9.47
|
$9.63
|
$9.47
|
$9.63
|
245
|
|
08/05/2024
|
$9.60
|
$9.60
|
$9.54
|
$9.58
|
445
|
|
07/05/2024
|
$9.71
|
$9.80
|
$9.71
|
$9.80
|
200
|
|
06/05/2024
|
$9.62
|
$9.63
|
$9.57
|
$9.57
|
642
|
|
03/05/2024
|
$9.62
|
$9.63
|
$9.57
|
$9.57
|
642
|
|
02/05/2024
|
$9.63
|
$9.63
|
$9.59
|
$9.59
|
5
|
|
01/05/2024
|
$9.46
|
$9.53
|
$9.46
|
$9.52
|
3
|
|
30/04/2024
|
$9.76
|
$9.77
|
$9.40
|
$9.66
|
248,739
|
|
29/04/2024
|
$9.49
|
$9.71
|
$9.49
|
$9.71
|
705
|
|
26/04/2024
|
$9.54
|
$9.59
|
$9.38
|
$9.40
|
54,127
|
|
25/04/2024
|
$9.43
|
$9.45
|
$9.40
|
$9.40
|
755
|
|
24/04/2024
|
$9.30
|
$9.30
|
$9.29
|
$9.29
|
300
|
|
23/04/2024
|
$9.21
|
$9.22
|
$9.21
|
$9.22
|
5
|
|
22/04/2024
|
$9.29
|
$9.34
|
$9.26
|
$9.34
|
125
|
|
19/04/2024
|
$9.40
|
$9.44
|
$9.37
|
$9.39
|
4,452
|
|
18/04/2024
|
$9.35
|
$9.38
|
$9.26
|
$9.30
|
18,606
|
|
17/04/2024
|
$9.25
|
$9.36
|
$9.25
|
$9.35
|
3,215
|
|
16/04/2024
|
$8.95
|
$9.11
|
$8.95
|
$9.11
|
280
|
|
15/04/2024
|
$9.28
|
$9.28
|
$9.13
|
$9.13
|
885
|
|
12/04/2024
|
$9.42
|
$9.42
|
$9.34
|
$9.36
|
9,352
|
|
11/04/2024
|
$9.13
|
$9.13
|
$9.03
|
$9.06
|
461
|
|
10/04/2024
|
$9.10
|
$9.18
|
$8.97
|
$9.00
|
2,949
|
|
09/04/2024
|
$8.74
|
$8.97
|
$8.73
|
$8.89
|
8,400
|
|
08/04/2024
|
$8.57
|
$8.79
|
$8.57
|
$8.78
|
1,521
|
|
05/04/2024
|
$8.70
|
$8.70
|
$8.64
|
$8.64
|
5,000
|
|
04/04/2024
|
$8.62
|
$8.71
|
$8.62
|
$8.70
|
5,851
|
|
03/04/2024
|
$8.13
|
$8.42
|
$8.05
|
$8.39
|
0
|
|
02/04/2024
|
$8.13
|
$8.23
|
$8.13
|
$8.18
|
246
|
|
01/04/2024
|
$8.04
|
$8.04
|
$8.03
|
$8.03
|
600
|
|
29/03/2024
|
$8.04
|
$8.04
|
$8.03
|
$8.03
|
600
|
|
28/03/2024
|
$8.04
|
$8.04
|
$8.03
|
$8.03
|
600
|
|
27/03/2024
|
$7.95
|
$8.00
|
$7.95
|
$7.99
|
22,500
|
|
26/03/2024
|
$8.15
|
$8.23
|
$8.00
|
$8.03
|
0
|
|
25/03/2024
|
$8.15
|
$8.23
|
$8.15
|
$8.23
|
111
|
|
22/03/2024
|
$8.27
|
$8.28
|
$8.19
|
$8.19
|
11,000
|
|
21/03/2024
|
$8.21
|
$8.51
|
$8.29
|
$8.32
|
0
|
|
20/03/2024
|
$8.21
|
$8.30
|
$8.21
|
$8.26
|
0
|