Wisdomtree Commodity Securities Limited Wisdomtree Zinc
(ZINC)
Sector: n/a
Historic Prices - up to 10 years
|
10/07/2025
|
$9.04
|
$9.09
|
$9.04
|
$9.05
|
47,025
|
|
09/07/2025
|
$8.89
|
$8.96
|
$8.89
|
$8.95
|
4,244
|
|
08/07/2025
|
$8.85
|
$8.89
|
$8.79
|
$8.88
|
1,280
|
|
07/07/2025
|
$8.82
|
$8.82
|
$8.76
|
$8.76
|
227
|
|
04/07/2025
|
$8.92
|
$8.97
|
$8.90
|
$8.90
|
2,221
|
|
03/07/2025
|
$8.98
|
$8.98
|
$8.96
|
$8.97
|
165
|
|
02/07/2025
|
$8.91
|
$8.99
|
$8.85
|
$8.98
|
20,257
|
|
01/07/2025
|
$8.94
|
$8.96
|
$8.85
|
$8.86
|
341
|
|
30/06/2025
|
$9.03
|
$9.06
|
$8.98
|
$8.98
|
42
|
|
27/06/2025
|
$9.05
|
$9.08
|
$8.97
|
$9.07
|
44,221
|
|
26/06/2025
|
$8.95
|
$9.04
|
$8.91
|
$9.03
|
1,015
|
|
25/06/2025
|
$8.80
|
$8.85
|
$8.80
|
$8.81
|
101
|
|
24/06/2025
|
$8.88
|
$8.88
|
$8.75
|
$8.76
|
338
|
|
23/06/2025
|
$8.69
|
$8.75
|
$8.65
|
$8.75
|
606
|
|
20/06/2025
|
$8.66
|
$8.68
|
$8.59
|
$8.61
|
3,077
|
|
19/06/2025
|
$8.57
|
$8.60
|
$8.55
|
$8.60
|
5
|
|
18/06/2025
|
$8.62
|
$8.66
|
$8.57
|
$8.60
|
117
|
|
17/06/2025
|
$8.67
|
$8.67
|
$8.61
|
$8.61
|
476
|
|
16/06/2025
|
$8.65
|
$8.71
|
$8.42
|
$8.65
|
172
|
|
13/06/2025
|
$8.51
|
$8.71
|
$8.49
|
$8.55
|
10,344
|
|
12/06/2025
|
$8.60
|
$8.65
|
$8.58
|
$8.61
|
411
|
|
11/06/2025
|
$8.67
|
$8.78
|
$8.66
|
$8.66
|
174
|
|
10/06/2025
|
$8.62
|
$8.66
|
$8.62
|
$8.66
|
29,309
|
|
09/06/2025
|
$8.63
|
$8.72
|
$8.63
|
$8.64
|
409
|
|
06/06/2025
|
$8.75
|
$8.78
|
$8.69
|
$8.70
|
386
|
|
05/06/2025
|
$8.83
|
$8.85
|
$8.78
|
$8.78
|
100
|
|
04/06/2025
|
$8.82
|
$8.82
|
$8.81
|
$8.81
|
238
|
|
03/06/2025
|
$8.82
|
$8.84
|
$8.82
|
$8.83
|
380
|
|
02/06/2025
|
$8.66
|
$8.85
|
$8.61
|
$8.83
|
529
|
|
30/05/2025
|
$8.57
|
$8.62
|
$8.56
|
$8.56
|
186
|
|
29/05/2025
|
$8.91
|
$8.93
|
$8.77
|
$8.77
|
51,750
|
|
28/05/2025
|
$8.86
|
$8.88
|
$8.79
|
$8.79
|
3
|
|
27/05/2025
|
$8.86
|
$8.86
|
$8.79
|
$8.84
|
7,836
|
|
26/05/2025
|
$8.86
|
$8.88
|
$8.77
|
$8.88
|
81
|
|
23/05/2025
|
$8.86
|
$8.88
|
$8.77
|
$8.88
|
81
|
|
22/05/2025
|
$8.77
|
$8.83
|
$8.77
|
$8.83
|
460
|
|
21/05/2025
|
$8.87
|
$8.87
|
$8.78
|
$8.78
|
386
|
|
20/05/2025
|
$8.83
|
$8.90
|
$8.71
|
$8.86
|
1,283
|
|
19/05/2025
|
$8.77
|
$8.80
|
$8.76
|
$8.76
|
71
|
|
16/05/2025
|
$8.83
|
$8.86
|
$8.68
|
$8.82
|
5
|
|
15/05/2025
|
$8.93
|
$9.00
|
$8.89
|
$8.89
|
2
|
|
14/05/2025
|
$9.06
|
$9.10
|
$8.92
|
$9.05
|
8,641
|
|
13/05/2025
|
$8.84
|
$8.83
|
$8.75
|
$8.83
|
1
|
|
12/05/2025
|
$8.84
|
$8.85
|
$8.75
|
$8.77
|
25,511
|
|
09/05/2025
|
$8.64
|
$8.69
|
$8.63
|
$8.68
|
2
|
|
08/05/2025
|
$8.54
|
$8.56
|
$8.54
|
$8.56
|
4
|
|
07/05/2025
|
$8.64
|
$8.57
|
$8.54
|
$8.54
|
0
|
|
06/05/2025
|
$8.64
|
$8.81
|
$8.58
|
$8.60
|
255
|
|
05/05/2025
|
$8.53
|
$8.57
|
$8.51
|
$8.51
|
4
|
|
02/05/2025
|
$8.53
|
$8.57
|
$8.51
|
$8.51
|
4
|
|
01/05/2025
|
$8.48
|
$8.53
|
$8.44
|
$8.44
|
332
|
|
30/04/2025
|
$8.61
|
$8.64
|
$8.45
|
$8.47
|
46
|
|
29/04/2025
|
$8.65
|
$8.72
|
$8.65
|
$8.67
|
3
|
|
28/04/2025
|
$8.62
|
$8.63
|
$8.61
|
$8.61
|
301
|
|
25/04/2025
|
$8.66
|
$8.78
|
$8.65
|
$8.65
|
91
|
|
24/04/2025
|
$8.76
|
$8.77
|
$8.76
|
$8.77
|
6
|
|
23/04/2025
|
$8.64
|
$8.68
|
$8.63
|
$8.63
|
12
|
|
22/04/2025
|
$8.51
|
$8.58
|
$8.47
|
$8.49
|
845
|
|
21/04/2025
|
$8.42
|
$8.49
|
$8.39
|
$8.43
|
37,406
|
|
18/04/2025
|
$8.42
|
$8.49
|
$8.39
|
$8.43
|
37,406
|
|
17/04/2025
|
$8.42
|
$8.49
|
$8.39
|
$8.43
|
37,406
|
|
16/04/2025
|
$8.37
|
$8.48
|
$8.32
|
$8.46
|
402
|
|
15/04/2025
|
$8.62
|
$8.62
|
$8.57
|
$8.57
|
2,021
|
|
14/04/2025
|
$8.65
|
$8.75
|
$8.59
|
$8.60
|
7,674
|
|
11/04/2025
|
$8.70
|
$8.73
|
$8.68
|
$8.68
|
32
|
|
10/04/2025
|
$8.68
|
$8.68
|
$8.55
|
$8.64
|
2,884
|
|
09/04/2025
|
$8.39
|
$8.40
|
$8.25
|
$8.40
|
224
|
|
08/04/2025
|
$8.53
|
$8.58
|
$8.40
|
$8.40
|
3,022
|
|
07/04/2025
|
$8.50
|
$8.67
|
$8.44
|
$8.59
|
185
|
|
04/04/2025
|
$8.77
|
$8.81
|
$8.69
|
$8.70
|
94
|
|
03/04/2025
|
$9.01
|
$9.03
|
$8.85
|
$8.86
|
25,004
|
|
02/04/2025
|
$9.05
|
$9.19
|
$9.05
|
$9.07
|
105
|
|
01/04/2025
|
$9.20
|
$9.35
|
$9.20
|
$9.21
|
1,647
|
|
31/03/2025
|
$9.28
|
$9.30
|
$9.27
|
$9.29
|
1,587
|
|
28/03/2025
|
$9.40
|
$9.40
|
$9.31
|
$9.32
|
767
|
|
27/03/2025
|
$9.47
|
$9.50
|
$9.45
|
$9.45
|
5
|
|
26/03/2025
|
$9.64
|
$9.66
|
$9.64
|
$9.66
|
2
|
|
25/03/2025
|
$9.68
|
$9.76
|
$9.68
|
$9.69
|
7
|
|
24/03/2025
|
$9.63
|
$9.75
|
$9.63
|
$9.64
|
294
|
|
21/03/2025
|
$9.52
|
$9.55
|
$9.45
|
$9.55
|
3
|
|
20/03/2025
|
$9.54
|
$9.57
|
$9.51
|
$9.53
|
2
|
|
19/03/2025
|
$9.53
|
$9.61
|
$9.53
|
$9.53
|
59
|
|
18/03/2025
|
$9.60
|
$9.63
|
$9.51
|
$9.63
|
14
|
|
17/03/2025
|
$9.48
|
$9.73
|
$9.48
|
$9.65
|
335
|
|
14/03/2025
|
$9.72
|
$9.77
|
$9.67
|
$9.69
|
193
|
|
13/03/2025
|
$9.55
|
$9.66
|
$9.55
|
$9.66
|
334
|
|
12/03/2025
|
$9.64
|
$9.64
|
$9.55
|
$9.55
|
103
|
|
11/03/2025
|
$9.36
|
$9.50
|
$9.36
|
$9.50
|
506
|
|
10/03/2025
|
$9.30
|
$9.32
|
$9.30
|
$9.32
|
22
|
|
07/03/2025
|
$9.46
|
$9.50
|
$9.40
|
$9.40
|
1,673
|
|
06/03/2025
|
$9.53
|
$9.55
|
$9.53
|
$9.55
|
120
|
|
05/03/2025
|
$9.21
|
$9.40
|
$9.21
|
$9.40
|
753
|
|
04/03/2025
|
$9.19
|
$9.21
|
$9.19
|
$9.19
|
15
|
|
03/03/2025
|
$9.31
|
$9.32
|
$9.19
|
$9.25
|
729
|
|
28/02/2025
|
$9.13
|
$9.13
|
$9.05
|
$9.10
|
33
|
|
27/02/2025
|
$9.16
|
$9.23
|
$9.16
|
$9.16
|
4
|
|
26/02/2025
|
$9.25
|
$9.25
|
$9.14
|
$9.16
|
4,025
|
|
25/02/2025
|
$9.20
|
$9.23
|
$9.18
|
$9.18
|
1,302
|
|
24/02/2025
|
$9.28
|
$9.35
|
$9.28
|
$9.29
|
16
|
|
21/02/2025
|
$9.50
|
$9.51
|
$9.45
|
$9.51
|
516
|
|
20/02/2025
|
$9.48
|
$9.52
|
$9.48
|
$9.50
|
22
|
|
19/02/2025
|
$9.43
|
$9.44
|
$9.37
|
$9.37
|
955
|
|
18/02/2025
|
$9.40
|
$9.41
|
$9.40
|
$9.41
|
77
|
|
17/02/2025
|
$9.29
|
$9.36
|
$9.25
|
$9.35
|
225
|
|
14/02/2025
|
$9.45
|
$9.45
|
$9.28
|
$9.28
|
5,212
|
|
13/02/2025
|
$9.32
|
$9.33
|
$9.27
|
$9.28
|
1,091
|
|
12/02/2025
|
$9.27
|
$9.37
|
$9.27
|
$9.34
|
354
|
|
11/02/2025
|
$9.20
|
$9.23
|
$9.20
|
$9.20
|
138
|
|
10/02/2025
|
$9.29
|
$9.30
|
$9.25
|
$9.29
|
181
|
|
07/02/2025
|
$9.36
|
$9.37
|
$9.27
|
$9.28
|
13,180
|
|
06/02/2025
|
$9.20
|
$9.20
|
$9.19
|
$9.06
|
129
|
|
05/02/2025
|
$9.11
|
$9.14
|
$9.00
|
$9.06
|
3,922
|
|
04/02/2025
|
$9.19
|
$9.20
|
$9.14
|
$9.16
|
420
|
|
03/02/2025
|
$8.91
|
$9.17
|
$8.91
|
$9.16
|
642
|
|
31/01/2025
|
$8.98
|
$9.06
|
$8.97
|
$8.97
|
136
|
|
30/01/2025
|
$9.19
|
$9.19
|
$9.09
|
$9.13
|
420
|
|
29/01/2025
|
$9.00
|
$9.13
|
$9.00
|
$9.09
|
1,543
|
|
28/01/2025
|
$9.16
|
$9.16
|
$9.09
|
$9.09
|
284
|
|
27/01/2025
|
$9.25
|
$9.30
|
$9.24
|
$9.27
|
41
|
|
24/01/2025
|
$9.24
|
$9.45
|
$9.24
|
$9.24
|
40
|
|
23/01/2025
|
$9.38
|
$9.38
|
$9.31
|
$9.31
|
519
|
|
22/01/2025
|
$9.44
|
$9.48
|
$9.44
|
$9.47
|
11,676
|
|
21/01/2025
|
$9.52
|
$9.62
|
$9.52
|
$9.55
|
521
|
|
20/01/2025
|
$9.58
|
$9.75
|
$9.58
|
$9.73
|
489
|
|
17/01/2025
|
$9.58
|
$9.67
|
$9.58
|
$9.65
|
883
|
|
16/01/2025
|
$9.44
|
$9.44
|
$9.38
|
$9.40
|
191
|
|
15/01/2025
|
$9.40
|
$9.40
|
$9.24
|
$9.40
|
76,721
|
|
14/01/2025
|
$9.40
|
$9.42
|
$9.40
|
$9.40
|
47
|
|
13/01/2025
|
$9.40
|
$9.44
|
$9.39
|
$9.39
|
129
|