Zinnwald Lithium (ZNWD) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zinnwald Lithium

Date Open High Low Close* Volume
12/03/2024 6.50p 6.60p 6.40p 6.50p 264568
11/03/2024 6.55p 6.60p 6.40p 6.50p 537615
08/03/2024 6.55p 6.60p 6.50p 6.55p 52237
07/03/2024 6.75p 6.94p 6.50p 6.55p 444077
06/03/2024 6.45p 6.90p 6.30p 6.70p 1761870
05/03/2024 6.45p 6.60p 6.30p 6.45p 206462
04/03/2024 6.45p 6.60p 6.25p 6.45p 466856
01/03/2024 6.45p 6.60p 6.30p 6.45p 122375
29/02/2024 6.60p 6.80p 6.20p 6.45p 639950
28/02/2024 6.45p 6.75p 6.30p 6.60p 949440
27/02/2024 6.40p 6.62p 6.30p 6.62p 978863
26/02/2024 6.65p 6.98p 6.30p 6.40p 1458828
23/02/2024 6.45p 6.80p 6.10p 6.65p 1592346
22/02/2024 7.55p 7.70p 6.35p 6.56p 6639476
21/02/2024 5.65p 8.30p 5.60p 7.55p 28796140
20/02/2024 5.45p 5.50p 5.30p 5.35p 491870
19/02/2024 5.45p 5.50p 5.40p 5.45p 837335
16/02/2024 5.55p 5.70p 5.40p 5.60p 1058764
15/02/2024 6.05p 6.10p 5.50p 5.70p 1705314
14/02/2024 6.35p 6.50p 6.00p 6.05p 679648
13/02/2024 6.35p 6.47p 6.20p 6.35p 327906
12/02/2024 6.50p 6.80p 6.20p 6.20p 434907
09/02/2024 6.50p 6.80p 6.20p 6.50p 353778
08/02/2024 6.50p 6.80p 6.20p 6.50p 96240
07/02/2024 6.50p 6.80p 6.20p 6.50p 267115
06/02/2024 6.65p 6.80p 6.20p 6.58p 416171
05/02/2024 6.75p 7.00p 6.35p 6.65p 529408
02/02/2024 6.75p 7.00p 6.50p 6.75p 97847
01/02/2024 6.75p 7.00p 6.50p 6.75p 97029
31/01/2024 6.75p 7.00p 6.50p 6.60p 164830
30/01/2024 6.75p 7.00p 6.50p 6.75p 112556
29/01/2024 6.80p 7.00p 6.50p 6.75p 234524
26/01/2024 6.80p 7.00p 6.50p 6.75p 227696
25/01/2024 6.80p 7.00p 6.50p 6.62p 132697
24/01/2024 6.80p 7.00p 6.60p 6.75p 32681
23/01/2024 6.75p 7.20p 6.50p 6.75p 864327
22/01/2024 6.75p 7.00p 6.50p 6.75p 1096335
19/01/2024 6.75p 7.00p 6.50p 6.75p 59325
18/01/2024 6.75p 7.00p 6.50p 6.84p 516592
17/01/2024 6.75p 7.00p 6.50p 6.75p 302097
16/01/2024 6.75p 7.00p 6.50p 6.75p 109312
15/01/2024 6.75p 7.00p 6.50p 6.75p 183811
12/01/2024 6.75p 7.00p 6.50p 6.75p 264310
11/01/2024 6.75p 7.20p 6.50p 6.75p 161513
10/01/2024 6.75p 7.00p 6.50p 6.75p 49141
09/01/2024 6.75p 7.00p 6.50p 6.75p 227894
08/01/2024 6.80p 7.00p 6.50p 6.75p 138091
05/01/2024 6.80p 7.00p 6.60p 6.80p 603019
04/01/2024 6.80p 7.00p 6.60p 6.80p 262240
03/01/2024 6.90p 7.20p 6.60p 6.90p 348593
02/01/2024 7.00p 7.20p 6.60p 6.90p 807984
29/12/2023 7.15p 7.24p 6.80p 7.00p 104424
28/12/2023 7.25p 7.50p 6.80p 7.15p 256166
27/12/2023 7.55p 7.80p 7.00p 7.25p 410859
22/12/2023 7.55p 7.80p 7.30p 7.55p 221420
21/12/2023 7.65p 7.80p 7.30p 7.55p 241606
20/12/2023 7.65p 7.80p 7.50p 7.65p 245934
19/12/2023 7.65p 7.80p 7.50p 7.50p 120280
18/12/2023 7.65p 7.80p 7.50p 7.65p 78370
15/12/2023 7.65p 7.80p 7.50p 7.65p 150632
14/12/2023 7.65p 7.80p 7.50p 7.65p 67228
13/12/2023 7.75p 7.90p 7.50p 7.65p 307057
12/12/2023 7.75p 8.00p 7.50p 7.75p 50801
11/12/2023 7.75p 8.00p 7.16p 7.75p 105654
08/12/2023 7.75p 8.00p 7.50p 7.75p 195178
07/12/2023 7.75p 8.00p 7.40p 7.75p 93107
06/12/2023 7.75p 8.00p 7.40p 7.40p 219248
05/12/2023 7.75p 8.00p 7.50p 7.75p 23117
04/12/2023 7.75p 8.20p 7.50p 7.75p 841019
01/12/2023 7.75p 8.00p 7.50p 7.75p 201447
30/11/2023 7.75p 8.00p 7.50p 7.75p 41247
29/11/2023 7.75p 8.00p 7.50p 7.75p 124169
28/11/2023 8.05p 8.05p 7.53p 7.75p 165475
27/11/2023 8.05p 8.30p 7.80p 7.80p 29591
24/11/2023 8.05p 8.30p 7.80p 8.05p 187753
23/11/2023 8.15p 8.30p 8.00p 8.00p 78515
22/11/2023 8.15p 8.30p 8.00p 8.15p 162657
21/11/2023 8.10p 8.30p 8.00p 8.15p 70697
20/11/2023 8.10p 8.20p 8.00p 8.10p 34038
17/11/2023 8.10p 8.20p 8.00p 8.10p 155200
16/11/2023 8.15p 8.30p 8.00p 8.10p 66944
15/11/2023 8.15p 8.35p 7.90p 8.15p 427012
14/11/2023 8.15p 8.30p 8.00p 8.15p 11325
13/11/2023 8.15p 8.30p 7.84p 8.15p 207712
10/11/2023 8.25p 8.50p 8.00p 8.15p 90401
09/11/2023 8.25p 8.50p 8.00p 8.25p 198639
08/11/2023 8.25p 8.50p 8.00p 8.25p 110495
07/11/2023 8.25p 8.50p 8.00p 8.25p 137596
06/11/2023 8.25p 8.50p 8.00p 8.25p 98568
03/11/2023 8.40p 8.50p 8.00p 8.25p 148886
02/11/2023 8.40p 8.49p 8.30p 8.30p 56230
01/11/2023 8.40p 8.50p 8.30p 8.40p 110696
31/10/2023 8.40p 8.50p 8.10p 8.50p 319721
30/10/2023 8.65p 8.80p 8.30p 8.40p 433935
27/10/2023 8.75p 9.00p 8.50p 8.60p 139667
26/10/2023 8.75p 9.00p 8.60p 8.75p 65084
25/10/2023 8.70p 9.00p 8.50p 8.75p 237302
24/10/2023 8.45p 8.90p 8.45p 8.60p 208481
23/10/2023 8.45p 8.70p 8.20p 8.45p 116350
20/10/2023 8.45p 8.68p 8.20p 8.45p 49840
19/10/2023 8.35p 8.64p 8.20p 8.50p 208827
18/10/2023 8.35p 8.50p 8.20p 8.50p 104107
17/10/2023 8.25p 8.50p 8.00p 8.35p 104823
16/10/2023 8.35p 8.50p 7.90p 8.50p 706236
13/10/2023 8.35p 8.49p 8.32p 8.35p 63397
12/10/2023 8.35p 8.50p 8.20p 8.35p 75864
11/10/2023 8.35p 8.50p 8.20p 8.50p 617046
10/10/2023 8.35p 8.50p 8.22p 8.35p 131242
09/10/2023 8.30p 8.50p 8.20p 8.35p 198989
06/10/2023 8.30p 8.50p 8.10p 8.30p 409241
05/10/2023 8.15p 8.50p 8.10p 8.30p 71792
04/10/2023 8.30p 8.40p 8.00p 8.15p 185896
03/10/2023 8.40p 8.40p 8.20p 8.20p 354672
02/10/2023 8.80p 9.00p 8.33p 8.40p 622512
29/09/2023 9.00p 9.00p 8.60p 8.80p 188329
28/09/2023 9.00p 9.20p 8.80p 9.00p 124176
27/09/2023 9.10p 9.20p 9.00p 9.10p 137817
26/09/2023 9.15p 9.27p 9.00p 9.10p 276507
25/09/2023 9.15p 9.30p 9.00p 9.00p 105724
22/09/2023 9.15p 9.30p 9.00p 9.15p 235127
21/09/2023 9.10p 9.25p 9.00p 9.15p 156664
20/09/2023 9.15p 9.30p 9.00p 9.10p 313905
19/09/2023 9.35p 9.60p 9.10p 9.15p 342713
18/09/2023 9.35p 9.35p 9.21p 9.35p 13604
15/09/2023 9.35p 9.40p 9.20p 9.35p 470930
14/09/2023 9.35p 9.50p 9.10p 9.10p 293397
13/09/2023 9.35p 9.35p 9.22p 9.35p 65478
12/09/2023 9.35p 9.50p 9.20p 9.35p 261688
11/09/2023 9.35p 9.56p 9.22p 9.35p 162718
08/09/2023 9.40p 9.50p 9.30p 9.35p 259365
07/09/2023 9.30p 9.45p 9.00p 9.00p 238117
06/09/2023 8.85p 9.58p 8.70p 9.30p 410178
05/09/2023 8.65p 9.06p 8.50p 8.85p 253498
04/09/2023 8.65p 8.90p 8.50p 8.90p 704528
01/09/2023 8.60p 8.80p 8.50p 8.65p 325243
31/08/2023 8.65p 8.70p 8.50p 8.60p 197647
30/08/2023 8.65p 8.65p 8.51p 8.65p 36731
29/08/2023 8.65p 8.80p 8.50p 8.65p 230785
25/08/2023 8.65p 8.78p 8.50p 8.50p 35452
24/08/2023 8.75p 9.00p 8.46p 8.65p 209107
23/08/2023 8.75p 9.00p 8.50p 8.60p 206458
22/08/2023 8.85p 9.00p 8.55p 8.75p 170231
21/08/2023 8.85p 9.00p 8.70p 8.85p 386182
18/08/2023 9.10p 9.20p 8.75p 8.85p 324743
17/08/2023 9.35p 9.50p 9.00p 9.00p 341518
16/08/2023 9.55p 9.70p 9.10p 9.20p 443520
15/08/2023 9.65p 9.70p 9.40p 9.55p 183333
14/08/2023 9.65p 9.80p 9.50p 9.65p 49260
11/08/2023 9.65p 9.80p 9.50p 9.65p 23575
10/08/2023 9.65p 9.80p 9.50p 9.65p 11340
09/08/2023 9.75p 10.00p 9.50p 9.65p 174497
08/08/2023 9.75p 9.75p 9.52p 9.75p 140301
07/08/2023 9.75p 10.20p 9.50p 9.75p 516716
04/08/2023 9.75p 9.75p 9.51p 9.74p 328216
03/08/2023 9.75p 10.00p 9.50p 9.70p 37114
02/08/2023 9.75p 10.00p 9.50p 9.80p 383761
01/08/2023 9.75p 10.00p 9.50p 9.70p 712270
31/07/2023 9.75p 10.00p 9.50p 9.75p 272755
28/07/2023 9.75p 10.01p 9.50p 9.75p 385576
27/07/2023 9.75p 10.00p 9.50p 9.75p 290602
26/07/2023 9.75p 10.00p 9.51p 9.75p 40779
25/07/2023 9.75p 10.00p 9.47p 9.75p 485719
24/07/2023 9.85p 10.00p 9.53p 9.75p 350809
21/07/2023 9.85p 9.94p 9.75p 9.85p 16760
20/07/2023 9.85p 10.10p 9.70p 10.10p 254638
19/07/2023 9.85p 10.20p 9.70p 9.85p 482327
18/07/2023 9.85p 10.00p 9.70p 9.85p 82509
17/07/2023 9.85p 10.00p 9.70p 9.85p 109899
14/07/2023 9.60p 10.00p 9.40p 9.85p 1235417
13/07/2023 9.60p 9.70p 9.43p 9.60p 49766
12/07/2023 9.50p 9.80p 9.30p 9.60p 219010
11/07/2023 9.25p 9.80p 9.25p 9.60p 187652
10/07/2023 9.15p 9.50p 9.00p 9.25p 236198
07/07/2023 9.35p 9.50p 9.00p 9.15p 410182
06/07/2023 9.65p 9.80p 9.20p 9.28p 473439
05/07/2023 9.60p 9.80p 9.20p 9.35p 867796
04/07/2023 9.65p 9.80p 9.30p 9.60p 254682
03/07/2023 10.15p 10.30p 9.27p 9.65p 1148311
30/06/2023 10.20p 10.40p 10.00p 10.15p 323090
29/06/2023 10.75p 10.90p 10.00p 10.33p 1083009
28/06/2023 10.80p 11.20p 10.60p 10.75p 209711
27/06/2023 10.80p 11.00p 10.60p 10.80p 144739
26/06/2023 10.90p 11.00p 10.40p 10.80p 283541
23/06/2023 10.90p 11.00p 10.65p 10.90p 515224
22/06/2023 10.90p 11.00p 10.80p 10.90p 86081
21/06/2023 10.90p 11.00p 10.80p 10.90p 685136
20/06/2023 10.80p 11.00p 10.60p 10.90p 257100
19/06/2023 10.80p 11.00p 10.50p 10.80p 311191
16/06/2023 11.13p 11.20p 10.60p 10.80p 411846
15/06/2023 11.13p 11.25p 10.80p 11.13p 491815
14/06/2023 11.13p 11.25p 11.00p 11.13p 785129
13/06/2023 10.75p 11.50p 10.75p 11.13p 1253489
12/06/2023 10.80p 11.00p 10.26p 10.75p 491884
09/06/2023 10.90p 11.00p 10.60p 10.90p 265032
08/06/2023 11.13p 11.25p 10.40p 10.90p 1568384
07/06/2023 12.13p 12.25p 11.00p 11.50p 1888998
06/06/2023 12.20p 12.40p 11.75p 12.13p 186006
05/06/2023 12.63p 12.75p 11.40p 12.25p 380593
02/06/2023 12.88p 13.00p 12.40p 12.40p 499292
01/06/2023 13.00p 13.50p 12.50p 13.00p 1419377

*Close Price adjusted for both dividends and splits