Market data

Select a section

Zinnwald Lithium

(ZNWD)
Sector: Precious Metals and Mining
5.10p
0.00p 0.00
Last updated: 17:07:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/08/2025 5.10p 5.20p 5.00p 5.10p 1,164,933
08/08/2025 5.10p 5.30p 5.00p 5.10p 222,351
07/08/2025 5.15p 5.20p 5.00p 5.10p 168,328
06/08/2025 5.35p 5.50p 5.10p 5.15p 221,801
05/08/2025 5.35p 5.50p 5.20p 5.35p 236,942
04/08/2025 5.35p 5.50p 5.20p 5.35p 37,561
01/08/2025 5.35p 5.60p 5.20p 5.35p 178,528
31/07/2025 5.35p 5.35p 5.25p 5.35p 2
30/07/2025 5.35p 5.50p 5.25p 5.35p 237,611
29/07/2025 5.40p 5.60p 5.00p 5.35p 602,166
28/07/2025 5.40p 5.60p 5.20p 5.40p 178,826
24/07/2025 5.30p 5.50p 5.10p 5.35p 273,965
23/07/2025 5.30p 5.50p 5.10p 5.30p 94,277
22/07/2025 5.35p 5.50p 5.10p 5.30p 131,688
21/07/2025 5.25p 5.50p 5.10p 5.35p 263,680
17/07/2025 5.25p 5.40p 5.10p 5.10p 88,102
16/07/2025 5.25p 5.25p 5.10p 5.25p 153,628
15/07/2025 5.25p 5.50p 5.12p 5.25p 82,705
14/07/2025 5.30p 5.50p 5.10p 5.25p 468,674
11/07/2025 5.30p 5.42p 5.20p 5.30p 338,994
10/07/2025 5.40p 5.50p 5.20p 5.40p 275,037
09/07/2025 5.40p 5.50p 5.30p 5.40p 74,994
08/07/2025 5.40p 5.50p 5.30p 5.50p 35,411
07/07/2025 5.40p 5.50p 5.30p 5.40p 102,266
04/07/2025 5.25p 5.50p 5.25p 5.40p 170,937
03/07/2025 5.15p 5.30p 5.00p 5.25p 473,031
02/07/2025 5.15p 5.30p 5.02p 5.15p 436,548
01/07/2025 5.15p 5.30p 5.00p 5.15p 49,746
30/06/2025 5.15p 5.30p 5.00p 5.15p 49,522
27/06/2025 5.15p 5.30p 5.00p 5.15p 127,777
26/06/2025 5.15p 5.30p 5.00p 5.15p 125,108
25/06/2025 5.15p 5.30p 5.02p 5.15p 198,120
23/06/2025 5.15p 5.30p 5.00p 5.15p 262,421
20/06/2025 5.15p 5.30p 5.00p 5.15p 61,836
19/06/2025 5.15p 5.30p 5.00p 5.15p 113,569
18/06/2025 5.15p 5.30p 5.00p 5.15p 1,690,044
17/06/2025 5.30p 5.40p 5.00p 5.40p 1,148,901
16/06/2025 5.60p 5.70p 5.50p 5.50p 130,016
13/06/2025 5.60p 5.82p 5.50p 5.82p 294,993
12/06/2025 5.50p 5.70p 5.30p 5.50p 269,621
11/06/2025 5.65p 5.95p 5.30p 5.60p 480,245
10/06/2025 5.75p 6.00p 5.50p 5.65p 190,386
09/06/2025 5.85p 5.95p 5.60p 5.85p 238,426
06/06/2025 5.75p 6.00p 5.70p 5.85p 81,146
05/06/2025 5.85p 6.00p 5.58p 5.75p 43,660
04/06/2025 5.85p 6.00p 5.70p 5.85p 61,752
03/06/2025 5.90p 6.00p 5.70p 5.85p 93,298
02/06/2025 5.90p 6.00p 5.80p 5.90p 129,384
30/05/2025 5.95p 6.00p 5.68p 5.90p 48,351
29/05/2025 5.90p 6.00p 5.78p 5.78p 108,505
28/05/2025 6.05p 6.20p 5.80p 5.90p 170,400
27/05/2025 6.05p 6.20p 5.90p 6.05p 155,621
26/05/2025 6.05p 6.09p 5.90p 6.05p 156,101
23/05/2025 6.05p 6.09p 5.90p 6.05p 156,101
22/05/2025 6.05p 6.20p 5.90p 6.05p 10,768
21/05/2025 6.05p 6.09p 5.90p 6.05p 44,739
20/05/2025 6.05p 6.09p 5.90p 6.05p 304,556
19/05/2025 6.05p 6.15p 5.90p 6.05p 50,448
16/05/2025 6.05p 6.17p 5.92p 6.05p 383,687
15/05/2025 6.05p 6.20p 5.90p 6.05p 28,673
14/05/2025 6.05p 6.10p 5.92p 6.10p 20,842
13/05/2025 6.05p 6.20p 5.90p 6.05p 157,098
12/05/2025 6.05p 6.08p 5.90p 6.00p 352,766
09/05/2025 6.05p 6.20p 5.90p 6.05p 31,941
08/05/2025 6.05p 6.20p 5.90p 6.05p 360,386
07/05/2025 6.05p 6.20p 5.91p 6.05p 33,539
06/05/2025 6.05p 6.20p 5.90p 6.05p 331,691
05/05/2025 6.30p 6.30p 5.80p 6.05p 372,633
02/05/2025 6.30p 6.30p 6.00p 6.05p 222,633
01/05/2025 6.55p 6.55p 6.02p 6.30p 186,218
30/04/2025 6.70p 6.84p 6.33p 6.55p 251,964
29/04/2025 6.70p 6.84p 6.54p 6.70p 31,413
28/04/2025 6.70p 6.88p 6.50p 6.70p 438,758
25/04/2025 6.70p 6.90p 6.50p 6.70p 29,874
24/04/2025 6.70p 6.90p 6.50p 6.70p 56,233
23/04/2025 7.00p 7.20p 6.50p 6.70p 310,863
22/04/2025 7.00p 7.20p 6.80p 7.00p 135,976
21/04/2025 7.00p 7.20p 6.80p 7.00p 13,516
18/04/2025 7.00p 7.20p 6.80p 7.00p 13,516
17/04/2025 7.00p 7.20p 6.80p 7.00p 13,516
16/04/2025 7.05p 7.20p 6.80p 7.00p 372,759
15/04/2025 7.05p 7.20p 6.92p 7.05p 262,350
14/04/2025 6.85p 7.19p 6.70p 7.05p 808,104
11/04/2025 6.35p 7.00p 6.20p 7.00p 1,234,212
10/04/2025 5.85p 6.50p 5.80p 6.35p 248,001
09/04/2025 5.55p 6.00p 5.55p 6.00p 319,052
08/04/2025 5.75p 6.00p 5.50p 5.75p 261,678
07/04/2025 5.75p 6.00p 5.50p 5.75p 294,914
04/04/2025 6.10p 6.20p 5.70p 6.00p 1,544,634
03/04/2025 5.90p 6.50p 5.80p 6.10p 1,269,159
02/04/2025 5.30p 6.00p 5.20p 5.90p 952,291
01/04/2025 5.30p 5.33p 5.15p 5.25p 512,238
28/03/2025 4.70p 5.00p 4.60p 4.80p 722,357
27/03/2025 4.55p 4.80p 4.40p 4.65p 1,071,654
26/03/2025 4.55p 4.75p 4.31p 4.75p 2,334,751
25/03/2025 6.10p 6.20p 3.72p 4.55p 13,082,152
24/03/2025 6.10p 6.50p 6.00p 6.10p 123,780
21/03/2025 6.25p 6.30p 6.00p 6.10p 954,313
20/03/2025 6.25p 6.30p 6.24p 6.24p 228,171
19/03/2025 6.15p 6.30p 6.00p 6.25p 35,321
18/03/2025 6.15p 6.30p 6.00p 6.15p 67,442
17/03/2025 6.30p 6.39p 6.29p 6.30p 42,324
14/03/2025 6.30p 6.40p 6.20p 6.40p 76,811
13/03/2025 6.25p 6.40p 6.10p 6.30p 73,453
12/03/2025 6.25p 6.39p 6.10p 6.25p 354,880
11/03/2025 6.25p 6.50p 6.10p 6.25p 809,171
10/03/2025 6.10p 6.40p 6.00p 6.25p 255,695
07/03/2025 6.25p 6.39p 6.12p 6.25p 153,034
06/03/2025 6.35p 6.50p 6.20p 6.30p 39,650
05/03/2025 6.25p 6.50p 6.12p 6.35p 465,856
04/03/2025 6.25p 6.39p 6.10p 6.25p 272,263
28/02/2025 6.20p 6.55p 6.10p 6.25p 468,496
27/02/2025 6.30p 6.40p 6.05p 6.20p 1,424,333
26/02/2025 6.25p 6.40p 6.12p 6.30p 141,399
25/02/2025 6.20p 6.40p 6.08p 6.25p 692,682
24/02/2025 6.10p 6.30p 6.00p 6.20p 228,367
21/02/2025 6.10p 6.20p 6.00p 6.10p 252,720
20/02/2025 6.10p 6.20p 6.00p 6.10p 191,015
19/02/2025 6.45p 6.50p 6.00p 6.10p 540,004
18/02/2025 6.50p 6.60p 6.40p 6.45p 389,061
17/02/2025 6.70p 6.80p 6.30p 6.30p 3,800,012
14/02/2025 6.80p 7.00p 6.60p 6.70p 457,619
13/02/2025 7.10p 7.40p 6.66p 6.80p 164,388
12/02/2025 7.30p 7.40p 7.00p 7.10p 182,388

Market data

Select a section