Zinnwald Lithium
(ZNWD)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
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
|
|
11/02/2025
|
7.30p
|
7.30p
|
7.10p
|
7.30p
|
54,435
|
|
10/02/2025
|
7.35p
|
7.50p
|
7.10p
|
7.30p
|
137,263
|
|
07/02/2025
|
7.35p
|
7.50p
|
7.20p
|
7.35p
|
71,959
|
|
06/02/2025
|
7.35p
|
7.50p
|
7.06p
|
7.35p
|
101,173
|
|
05/02/2025
|
7.50p
|
7.70p
|
7.20p
|
7.35p
|
103,237
|
|
04/02/2025
|
7.50p
|
7.70p
|
7.30p
|
7.50p
|
204,155
|
|
03/02/2025
|
7.65p
|
7.80p
|
7.30p
|
7.36p
|
472,795
|
|
31/01/2025
|
7.65p
|
7.80p
|
7.50p
|
7.65p
|
61,842
|
|
30/01/2025
|
7.65p
|
7.80p
|
7.50p
|
7.50p
|
147,911
|
|
29/01/2025
|
7.60p
|
7.80p
|
7.20p
|
7.20p
|
332,915
|
|
28/01/2025
|
7.60p
|
7.80p
|
7.40p
|
7.60p
|
133,552
|
|
27/01/2025
|
7.75p
|
8.00p
|
7.41p
|
7.60p
|
234,381
|
|
24/01/2025
|
6.95p
|
8.00p
|
6.70p
|
7.75p
|
1,084,040
|
|
23/01/2025
|
7.10p
|
7.20p
|
6.70p
|
6.95p
|
87,407
|
|
22/01/2025
|
7.05p
|
7.20p
|
6.70p
|
7.10p
|
205,026
|
|
21/01/2025
|
7.15p
|
7.30p
|
6.93p
|
7.00p
|
514,077
|
|
20/01/2025
|
7.15p
|
7.30p
|
7.00p
|
7.15p
|
166,711
|
|
17/01/2025
|
7.15p
|
7.30p
|
7.00p
|
7.15p
|
74,692
|
|
16/01/2025
|
7.15p
|
7.30p
|
7.00p
|
7.15p
|
77,278
|
|
15/01/2025
|
7.50p
|
7.50p
|
7.00p
|
7.15p
|
290,118
|
|
14/01/2025
|
7.50p
|
7.56p
|
7.30p
|
7.50p
|
50,376
|
|
13/01/2025
|
7.50p
|
7.60p
|
7.30p
|
7.50p
|
42,307
|
|
10/01/2025
|
7.50p
|
7.70p
|
7.25p
|
7.50p
|
270,765
|
|
09/01/2025
|
7.85p
|
8.00p
|
7.50p
|
7.60p
|
89,339
|
|
08/01/2025
|
8.00p
|
8.30p
|
7.70p
|
7.85p
|
93,601
|
|
07/01/2025
|
8.00p
|
8.05p
|
7.70p
|
8.00p
|
34,299
|
|
06/01/2025
|
8.15p
|
8.30p
|
7.70p
|
8.00p
|
181,733
|
|
03/01/2025
|
8.15p
|
8.30p
|
8.00p
|
8.15p
|
38,156
|
|
02/01/2025
|
8.15p
|
8.30p
|
7.84p
|
8.15p
|
83,683
|
|
01/01/2025
|
8.15p
|
8.30p
|
8.00p
|
8.15p
|
54,734
|
|
31/12/2024
|
8.15p
|
8.30p
|
8.00p
|
8.15p
|
54,734
|
|
30/12/2024
|
8.00p
|
8.30p
|
7.70p
|
8.15p
|
80,439
|
|
27/12/2024
|
8.00p
|
8.30p
|
7.70p
|
8.00p
|
219,709
|
|
26/12/2024
|
8.00p
|
8.30p
|
7.70p
|
8.00p
|
6,076
|
|
25/12/2024
|
8.00p
|
8.30p
|
7.70p
|
8.00p
|
6,076
|
|
24/12/2024
|
8.00p
|
8.30p
|
7.70p
|
8.00p
|
6,076
|
|
23/12/2024
|
8.20p
|
8.50p
|
7.70p
|
8.00p
|
138,378
|
|
20/12/2024
|
8.20p
|
8.50p
|
7.90p
|
8.20p
|
41,442
|
|
19/12/2024
|
8.20p
|
8.47p
|
7.92p
|
8.20p
|
51,963
|
|
18/12/2024
|
8.25p
|
8.50p
|
7.90p
|
8.20p
|
124,204
|
|
17/12/2024
|
8.10p
|
8.48p
|
8.00p
|
8.25p
|
141,936
|
|
16/12/2024
|
8.00p
|
8.20p
|
7.60p
|
8.20p
|
280,150
|
|
13/12/2024
|
7.90p
|
8.20p
|
7.63p
|
8.00p
|
42,812
|
|
12/12/2024
|
7.30p
|
8.10p
|
7.27p
|
8.10p
|
492,805
|
|
11/12/2024
|
7.15p
|
7.50p
|
7.00p
|
7.20p
|
342,509
|
|
10/12/2024
|
7.15p
|
7.27p
|
7.01p
|
7.15p
|
54,941
|
|
09/12/2024
|
7.20p
|
7.30p
|
7.00p
|
7.10p
|
659,595
|
|
06/12/2024
|
7.20p
|
7.30p
|
7.10p
|
7.20p
|
44,276
|
|
05/12/2024
|
7.30p
|
7.40p
|
7.10p
|
7.20p
|
376,002
|
|
04/12/2024
|
7.30p
|
7.40p
|
7.20p
|
7.30p
|
185,564
|
|
03/12/2024
|
7.30p
|
7.40p
|
7.20p
|
7.30p
|
88,574
|
|
02/12/2024
|
7.25p
|
7.30p
|
7.10p
|
7.30p
|
247,616
|
|
29/11/2024
|
7.20p
|
7.30p
|
7.10p
|
7.20p
|
145,985
|
|
28/11/2024
|
7.25p
|
7.39p
|
7.10p
|
7.20p
|
151,634
|
|
27/11/2024
|
7.25p
|
7.40p
|
7.10p
|
7.25p
|
64,010
|
|
26/11/2024
|
7.25p
|
7.40p
|
7.11p
|
7.25p
|
107,500
|
|
25/11/2024
|
7.25p
|
7.40p
|
7.10p
|
7.25p
|
170,096
|
|
22/11/2024
|
7.30p
|
7.40p
|
7.20p
|
7.30p
|
79,508
|
|
21/11/2024
|
7.25p
|
7.40p
|
7.20p
|
7.30p
|
165,403
|
|
20/11/2024
|
7.60p
|
7.70p
|
7.10p
|
7.25p
|
4,224,172
|
|
19/11/2024
|
7.65p
|
7.80p
|
7.50p
|
7.60p
|
150,700
|
|
18/11/2024
|
7.85p
|
8.00p
|
7.50p
|
7.65p
|
179,391
|
|
15/11/2024
|
7.90p
|
8.00p
|
7.70p
|
7.90p
|
213,715
|
|
14/11/2024
|
7.90p
|
8.00p
|
7.80p
|
7.90p
|
253,723
|
|
13/11/2024
|
8.00p
|
8.00p
|
7.80p
|
7.90p
|
22,864
|
|
12/11/2024
|
8.00p
|
8.00p
|
7.82p
|
8.00p
|
75,572
|
|
11/11/2024
|
8.00p
|
8.20p
|
7.80p
|
8.00p
|
215,761
|
|
08/11/2024
|
8.00p
|
8.20p
|
7.80p
|
8.00p
|
66,139
|
|
07/11/2024
|
7.85p
|
8.16p
|
7.80p
|
8.00p
|
86,844
|
|
06/11/2024
|
8.05p
|
8.40p
|
7.70p
|
7.85p
|
341,598
|
|
05/11/2024
|
8.05p
|
8.05p
|
7.70p
|
8.05p
|
309,944
|
|
04/11/2024
|
8.05p
|
8.15p
|
7.78p
|
8.05p
|
136,416
|
|
01/11/2024
|
8.05p
|
8.30p
|
7.75p
|
8.05p
|
22,990
|
|
31/10/2024
|
8.20p
|
8.40p
|
7.70p
|
8.05p
|
157,121
|
|
30/10/2024
|
8.20p
|
8.40p
|
8.00p
|
8.20p
|
109,975
|
|
29/10/2024
|
8.20p
|
8.40p
|
8.00p
|
8.20p
|
949,749
|
|
28/10/2024
|
8.20p
|
8.40p
|
8.20p
|
8.20p
|
15,116
|
|
25/10/2024
|
8.20p
|
8.38p
|
8.20p
|
8.20p
|
53,714
|
|
24/10/2024
|
8.20p
|
8.38p
|
8.06p
|
8.20p
|
370,891
|
|
23/10/2024
|
8.20p
|
8.40p
|
8.00p
|
8.00p
|
184,684
|
|
22/10/2024
|
8.40p
|
8.50p
|
8.14p
|
8.20p
|
334,115
|
|
21/10/2024
|
8.35p
|
8.50p
|
8.20p
|
8.40p
|
70,216
|
|
18/10/2024
|
8.25p
|
8.50p
|
8.20p
|
8.35p
|
154,705
|
|
17/10/2024
|
8.25p
|
8.50p
|
8.00p
|
8.25p
|
66,540
|
|
16/10/2024
|
8.25p
|
8.43p
|
8.20p
|
8.25p
|
106,560
|
|
15/10/2024
|
8.25p
|
8.50p
|
8.00p
|
8.25p
|
200,187
|
|
14/10/2024
|
8.25p
|
8.50p
|
8.15p
|
8.25p
|
125,868
|