Wisdomtree Commodity Securities Limited Wisdomtree Zinc
(ZINC)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$9.85
|
$9.85
|
$9.73
|
$9.82
|
3,682
|
|
21/11/2024
|
$9.89
|
$9.91
|
$9.78
|
$9.82
|
1,727
|
|
20/11/2024
|
$9.81
|
$9.82
|
$9.73
|
$9.81
|
20,161
|
|
19/11/2024
|
$9.63
|
$9.73
|
$9.71
|
$9.73
|
13
|
|
18/11/2024
|
$9.63
|
$9.70
|
$9.63
|
$9.69
|
52
|
|
15/11/2024
|
$9.78
|
$9.96
|
$9.65
|
$9.68
|
113,404
|
|
14/11/2024
|
$9.42
|
$9.71
|
$9.42
|
$9.68
|
149,192
|
|
13/11/2024
|
$9.65
|
$9.78
|
$9.62
|
$9.78
|
188
|
|
12/11/2024
|
$9.64
|
$9.65
|
$9.56
|
$9.64
|
657
|
|
11/11/2024
|
$9.85
|
$9.86
|
$9.74
|
$9.74
|
6,967
|
|
08/11/2024
|
$9.97
|
$9.97
|
$9.76
|
$9.76
|
166
|
|
07/11/2024
|
$9.95
|
$10.06
|
$9.95
|
$9.99
|
248
|
|
06/11/2024
|
$9.78
|
$10.02
|
$9.75
|
$9.76
|
557
|
|
05/11/2024
|
$10.14
|
$10.14
|
$10.14
|
$10.14
|
100
|
|
04/11/2024
|
$9.94
|
$10.08
|
$9.97
|
$9.97
|
7
|
|
01/11/2024
|
$9.94
|
$10.06
|
$9.94
|
$10.06
|
860
|
|
31/10/2024
|
$9.93
|
$9.95
|
$9.92
|
$9.94
|
2,331
|
|
30/10/2024
|
$10.29
|
$10.31
|
$10.07
|
$10.10
|
0
|
|
29/10/2024
|
$10.29
|
$10.29
|
$10.27
|
$10.27
|
500
|
|
28/10/2024
|
$10.12
|
$10.26
|
$10.05
|
$10.26
|
6
|
|
25/10/2024
|
$10.12
|
$10.22
|
$10.12
|
$10.16
|
20,022
|
|
24/10/2024
|
$10.79
|
$10.81
|
$10.43
|
$10.35
|
7,599
|
|
23/10/2024
|
$10.28
|
$10.35
|
$10.28
|
$10.35
|
10,312
|
|
22/10/2024
|
$10.21
|
$10.29
|
$10.20
|
$10.05
|
14
|
|
21/10/2024
|
$10.21
|
$10.26
|
$10.05
|
$10.05
|
24,708
|
|
18/10/2024
|
$10.19
|
$10.11
|
$10.10
|
$10.10
|
5
|
|
17/10/2024
|
$10.19
|
$9.98
|
$9.78
|
$9.97
|
2
|
|
16/10/2024
|
$10.19
|
$10.08
|
$9.97
|
$9.98
|
2
|
|
15/10/2024
|
$10.19
|
$9.96
|
$9.84
|
$9.95
|
15
|
|
14/10/2024
|
$10.19
|
$10.19
|
$9.98
|
$10.02
|
208
|
|
11/10/2024
|
$10.11
|
$10.32
|
$10.11
|
$10.32
|
6,004
|
|
10/10/2024
|
$9.87
|
$10.10
|
$9.87
|
$10.10
|
5,712
|
|
09/10/2024
|
$10.34
|
$9.87
|
$9.75
|
$9.87
|
10
|
|
08/10/2024
|
$10.34
|
$10.16
|
$10.09
|
$10.09
|
1
|
|
07/10/2024
|
$10.34
|
$10.42
|
$10.34
|
$10.36
|
721
|
|
04/10/2024
|
$10.46
|
$10.45
|
$10.25
|
$10.32
|
8
|
|
03/10/2024
|
$10.46
|
$10.49
|
$10.21
|
$10.21
|
631
|
|
02/10/2024
|
$10.34
|
$10.40
|
$10.28
|
$10.38
|
2,669
|
|
01/10/2024
|
$10.19
|
$10.33
|
$10.19
|
$10.12
|
569
|
|
30/09/2024
|
$10.10
|
$10.21
|
$10.10
|
$10.12
|
7,611
|
|
27/09/2024
|
$10.09
|
$10.17
|
$10.09
|
$10.13
|
134,105
|
|
26/09/2024
|
$9.92
|
$10.14
|
$9.92
|
$10.14
|
4,148
|
|
25/09/2024
|
$9.89
|
$9.89
|
$9.80
|
$9.82
|
7
|
|
24/09/2024
|
$9.74
|
$9.82
|
$9.61
|
$9.81
|
6,289
|
|
23/09/2024
|
$9.31
|
$9.44
|
$9.31
|
$9.44
|
5,389
|
|
20/09/2024
|
$9.42
|
$9.42
|
$9.37
|
$9.37
|
500
|
|
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
|