Market data

Select a section

Zinnwald Lithium

(ZNWD)
Sector: Precious Metals and Mining
6.10p
0.00p 0.00
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 8.25p 8.50p 8.00p 8.25p 56,745
10/10/2024 8.25p 8.50p 8.00p 8.25p 44,800
09/10/2024 8.10p 8.50p 8.00p 8.25p 253,395
08/10/2024 8.10p 8.20p 8.00p 8.10p 106,813
07/10/2024 8.10p 8.20p 7.70p 8.10p 445,296
04/10/2024 8.10p 8.25p 8.00p 8.20p 369,298
03/10/2024 8.25p 8.30p 8.00p 8.10p 146,714
02/10/2024 8.25p 8.50p 8.06p 8.25p 19,095
01/10/2024 8.25p 8.50p 8.00p 8.25p 127,324
30/09/2024 8.25p 8.50p 8.04p 8.25p 62,466
27/09/2024 8.25p 8.50p 8.00p 8.25p 452,448
26/09/2024 8.25p 8.50p 8.00p 8.25p 43,598
25/09/2024 8.25p 8.50p 8.00p 8.25p 232,743
24/09/2024 8.40p 8.50p 8.00p 8.00p 107,784
23/09/2024 8.40p 8.50p 8.30p 8.40p 97,420
20/09/2024 8.60p 8.60p 8.20p 8.40p 213,311
19/09/2024 8.30p 9.00p 8.20p 8.60p 278,291
18/09/2024 8.30p 8.40p 8.20p 8.30p 130,361
17/09/2024 8.30p 8.40p 8.20p 8.30p 136,188
16/09/2024 8.30p 8.40p 8.20p 8.30p 44,437
13/09/2024 8.75p 9.00p 8.00p 8.10p 768,760
12/09/2024 9.15p 9.30p 8.10p 9.00p 757,575
11/09/2024 9.10p 9.30p 9.00p 9.00p 92,215
10/09/2024 9.10p 9.20p 9.00p 9.00p 89,795
09/09/2024 9.10p 9.20p 9.00p 9.10p 21,321
06/09/2024 9.40p 9.50p 9.00p 9.10p 231,741
05/09/2024 9.45p 9.60p 9.12p 9.40p 309,863
04/09/2024 9.65p 9.80p 9.30p 9.45p 143,557
03/09/2024 9.30p 9.80p 9.20p 9.65p 497,424
02/09/2024 9.45p 9.72p 9.20p 9.45p 551,917
30/08/2024 9.35p 9.65p 9.20p 9.45p 625,231
29/08/2024 8.50p 9.80p 8.30p 9.40p 3,396,970
28/08/2024 7.45p 8.85p 7.21p 8.60p 1,813,502
27/08/2024 7.35p 7.70p 7.20p 7.45p 176,067
26/08/2024 7.35p 7.50p 7.20p 7.35p 60,766
23/08/2024 7.35p 7.50p 7.20p 7.35p 60,766
22/08/2024 7.35p 7.50p 7.20p 7.35p 60,766

Market data

Select a section