Market data

Select a section

Zinnwald Lithium

(ZNWD)
Sector: Precious Metals and Mining
7.25p
0.03p 0.42
Last updated: 11:00:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 7.50p 7.80p 7.10p 7.35p 470,716
20/08/2024 7.55p 7.60p 7.20p 7.50p 86,855
19/08/2024 7.65p 7.80p 7.35p 7.55p 76,873
16/08/2024 7.65p 7.79p 7.50p 7.65p 47,715
15/08/2024 7.65p 7.80p 7.50p 7.65p 70,092
14/08/2024 7.65p 7.79p 7.50p 7.60p 23,765
13/08/2024 7.65p 7.65p 7.50p 7.65p 29,836
12/08/2024 7.65p 7.80p 7.50p 7.65p 80,919
09/08/2024 7.75p 7.99p 7.48p 7.48p 172,748
08/08/2024 7.75p 8.00p 7.50p 7.75p 67,036
07/08/2024 7.65p 8.00p 7.50p 7.75p 140,054
06/08/2024 7.65p 7.79p 7.53p 7.65p 99,208
05/08/2024 7.90p 8.00p 7.50p 7.60p 256,699
02/08/2024 7.90p 8.00p 7.80p 7.90p 53,216
01/08/2024 8.05p 8.10p 7.80p 7.95p 229,115
31/07/2024 8.05p 8.10p 8.00p 8.05p 34,675
30/07/2024 8.05p 8.07p 8.00p 8.05p 267,463
29/07/2024 8.05p 8.10p 8.00p 8.05p 1,063,757
26/07/2024 8.10p 8.20p 8.00p 8.18p 255,133
25/07/2024 8.50p 8.70p 8.01p 8.18p 394,468
24/07/2024 8.50p 8.65p 8.40p 8.50p 13,149
23/07/2024 8.55p 8.70p 8.30p 8.50p 82,875
22/07/2024 8.55p 8.70p 8.40p 8.55p 120,967
19/07/2024 8.55p 8.70p 8.40p 8.55p 124,219
18/07/2024 8.55p 8.70p 8.40p 8.55p 91,356
17/07/2024 8.55p 8.55p 8.40p 8.55p 72,559
16/07/2024 8.20p 8.70p 8.00p 8.55p 718,827
15/07/2024 8.10p 8.40p 7.84p 8.20p 120,176
12/07/2024 7.95p 8.20p 7.70p 8.10p 183,451
11/07/2024 8.05p 8.20p 7.70p 7.85p 40,324
10/07/2024 7.95p 8.20p 7.70p 7.95p 242,409
09/07/2024 8.10p 8.20p 7.80p 7.95p 60,134
08/07/2024 8.35p 8.40p 8.00p 8.10p 303,447
05/07/2024 8.35p 8.50p 8.10p 8.35p 66,486
04/07/2024 8.25p 8.50p 8.10p 8.22p 236,390
03/07/2024 8.35p 8.50p 8.10p 8.25p 92,146
02/07/2024 8.35p 8.50p 8.20p 8.35p 89,582
01/07/2024 8.55p 8.70p 8.20p 8.35p 184,766
28/06/2024 8.30p 8.70p 8.10p 8.30p 449,982
27/06/2024 8.55p 8.80p 8.10p 8.30p 333,207
26/06/2024 8.55p 8.80p 8.20p 8.20p 56,240
25/06/2024 8.70p 8.90p 8.24p 8.55p 133,510
24/06/2024 8.45p 8.90p 8.45p 8.70p 385,407
21/06/2024 8.90p 9.00p 8.40p 8.45p 236,019
20/06/2024 9.25p 9.50p 8.80p 8.90p 179,224
19/06/2024 9.35p 9.50p 9.00p 9.25p 81,110
18/06/2024 9.60p 9.80p 9.20p 9.35p 77,598
17/06/2024 9.65p 9.80p 9.40p 9.60p 88,671
14/06/2024 10.15p 10.15p 9.50p 9.65p 444,253
13/06/2024 10.25p 10.50p 9.80p 10.15p 57,552
12/06/2024 10.60p 11.00p 10.00p 10.25p 305,529
11/06/2024 10.75p 11.00p 10.22p 10.60p 275,019
10/06/2024 11.25p 11.50p 10.65p 10.75p 401,256
07/06/2024 11.60p 11.70p 11.00p 11.25p 218,179
06/06/2024 12.00p 12.72p 11.25p 11.60p 1,003,717
05/06/2024 11.35p 12.00p 11.00p 11.35p 2,254,812
04/06/2024 10.15p 12.00p 9.80p 11.80p 1,894,519
03/06/2024 10.25p 10.50p 9.80p 10.15p 276,501
31/05/2024 11.05p 11.30p 10.00p 10.25p 859,222
30/05/2024 11.05p 11.30p 10.80p 11.30p 231,629
29/05/2024 10.55p 11.30p 10.30p 11.20p 582,370
28/05/2024 10.20p 10.80p 10.00p 10.55p 306,756
27/05/2024 11.35p 11.50p 10.00p 10.20p 1,084,658

Market data

Select a section