Market data

Select a section

Zinnwald Lithium

(ZNWD)
Sector: Precious Metals and Mining
6.60p
0.14p 2.17
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 6.60p 6.70p 6.50p 6.60p 161,397
30/10/2025 6.65p 6.80p 6.30p 6.46p 139,607
27/10/2025 6.60p 6.80p 6.44p 6.65p 100,669
23/10/2025 6.90p 7.00p 6.50p 6.50p 366,022
20/10/2025 7.00p 7.30p 6.80p 7.30p 459,786
17/10/2025 7.75p 7.80p 6.80p 7.40p 1,335,562
16/10/2025 7.90p 8.30p 7.70p 7.85p 2,897,245
15/10/2025 7.45p 8.00p 7.45p 7.90p 2,099,228
14/10/2025 6.50p 8.00p 6.40p 7.45p 8,302,825
09/10/2025 5.35p 5.50p 5.20p 5.45p 609,628
08/10/2025 5.35p 5.47p 5.20p 5.35p 253,487
07/10/2025 5.35p 5.50p 5.25p 5.35p 158,925
06/10/2025 5.35p 5.50p 5.20p 5.35p 2,377,719
03/10/2025 5.25p 5.62p 5.20p 5.35p 837,556
02/10/2025 5.25p 5.30p 5.20p 5.25p 475,508
01/10/2025 4.90p 5.30p 4.81p 5.30p 886,481
30/09/2025 4.90p 5.00p 4.81p 4.90p 609,202
29/09/2025 4.75p 5.00p 4.61p 4.90p 246,774
26/09/2025 4.75p 5.00p 4.60p 4.75p 442,691
25/09/2025 4.60p 4.80p 4.50p 4.65p 484,832
24/09/2025 4.60p 4.70p 4.50p 4.60p 252,493
23/09/2025 4.60p 4.70p 4.51p 4.70p 73,921
22/09/2025 4.60p 4.70p 4.51p 4.60p 19,817
19/09/2025 4.60p 4.70p 4.50p 4.60p 298,679
18/09/2025 4.60p 4.70p 4.50p 4.60p 43,132
17/09/2025 4.60p 4.70p 4.41p 4.60p 530,121
16/09/2025 4.60p 4.70p 4.50p 4.60p 504,525
15/09/2025 4.60p 4.70p 4.50p 4.60p 36,159
12/09/2025 4.60p 4.70p 4.41p 4.60p 348,423
11/09/2025 4.65p 4.70p 4.53p 4.60p 428,658
10/09/2025 4.65p 4.70p 4.60p 4.65p 68,404
09/09/2025 4.65p 4.70p 4.60p 4.65p 229,688
08/09/2025 4.65p 4.70p 4.63p 4.65p 271,081
05/09/2025 4.70p 4.80p 4.60p 4.65p 696,360
04/09/2025 4.80p 5.00p 4.60p 4.70p 106,065
02/09/2025 4.85p 5.00p 4.61p 4.80p 205,593
01/09/2025 4.85p 5.00p 4.70p 4.85p 176,688
29/08/2025 4.85p 5.00p 4.70p 4.85p 118,540
28/08/2025 4.85p 4.85p 4.70p 4.85p 28,327
27/08/2025 4.85p 4.85p 4.70p 4.85p 234,975
26/08/2025 4.85p 5.00p 4.70p 4.85p 363,227
25/08/2025 4.95p 5.00p 4.70p 4.85p 677,323
22/08/2025 4.95p 5.00p 4.70p 4.85p 677,323
21/08/2025 4.80p 5.00p 4.60p 5.00p 334,826
20/08/2025 4.85p 5.00p 4.60p 4.80p 395,379
19/08/2025 4.80p 5.00p 4.70p 4.85p 315,674
15/08/2025 4.80p 4.90p 4.70p 4.80p 98,174
14/08/2025 4.95p 5.10p 4.72p 4.80p 433,106
13/08/2025 4.95p 5.05p 4.80p 4.95p 185,885
12/08/2025 5.10p 5.20p 4.85p 5.00p 845,672
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

Market data

Select a section