Zinnwald Lithium (ZNWD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/05/2023 13.75p 14.00p 13.50p 13.63p 1213591
30/05/2023 14.30p 14.50p 13.60p 13.70p 1718541
26/05/2023 14.35p 14.60p 14.10p 14.30p 500041
25/05/2023 14.62p 15.00p 14.10p 14.35p 482507
24/05/2023 14.62p 15.00p 14.25p 14.62p 362156
23/05/2023 14.75p 15.00p 14.25p 14.62p 822924
22/05/2023 14.60p 15.00p 14.25p 14.75p 441604
19/05/2023 14.70p 14.90p 14.25p 14.60p 795113
18/05/2023 15.00p 15.40p 14.55p 14.70p 938727
17/05/2023 15.25p 15.40p 14.50p 14.75p 848455
16/05/2023 15.10p 16.00p 15.00p 15.25p 1544461
15/05/2023 14.90p 15.50p 14.65p 15.00p 1732883
12/05/2023 14.25p 15.20p 14.00p 14.95p 2850570
11/05/2023 13.12p 14.40p 12.77p 14.20p 3463442
10/05/2023 12.75p 13.25p 12.40p 13.12p 893470
09/05/2023 12.88p 13.25p 12.50p 12.75p 317576
05/05/2023 12.75p 13.25p 12.50p 12.88p 167247
04/05/2023 13.12p 13.50p 12.50p 12.75p 483641
03/05/2023 13.00p 13.50p 12.75p 13.10p 627819
02/05/2023 13.12p 13.50p 12.75p 13.00p 942947
28/04/2023 13.13p 13.35p 12.50p 13.13p 800207
27/04/2023 13.00p 13.50p 12.75p 13.50p 789504
26/04/2023 12.30p 13.25p 12.00p 12.75p 1545816
25/04/2023 11.75p 13.00p 11.50p 12.30p 2016710
24/04/2023 11.75p 12.00p 11.50p 11.90p 711119
21/04/2023 12.75p 13.00p 11.50p 11.75p 1238773
20/04/2023 13.25p 13.50p 12.50p 12.75p 635329
19/04/2023 13.12p 13.60p 13.00p 13.60p 455899
18/04/2023 13.38p 13.75p 13.00p 13.12p 1476634
17/04/2023 12.75p 14.00p 12.50p 13.60p 2706549
14/04/2023 11.20p 13.50p 11.00p 12.50p 5665914
13/04/2023 10.75p 11.41p 10.50p 11.20p 2208774
12/04/2023 10.50p 11.00p 10.25p 10.75p 587008
11/04/2023 10.50p 10.75p 10.25p 10.50p 303963
06/04/2023 10.75p 11.00p 10.25p 10.50p 1549888
05/04/2023 10.75p 11.00p 10.25p 10.75p 465346
04/04/2023 10.75p 11.00p 10.50p 10.70p 1388248
03/04/2023 10.25p 11.00p 10.13p 10.75p 1446038
31/03/2023 9.95p 10.50p 9.80p 10.25p 626402
30/03/2023 9.95p 10.20p 9.70p 9.95p 247723
29/03/2023 9.95p 10.20p 9.70p 10.00p 560281
28/03/2023 9.85p 10.20p 9.70p 9.95p 634022
27/03/2023 10.05p 10.20p 9.70p 9.85p 340337
24/03/2023 10.10p 10.20p 9.70p 10.10p 1065753
23/03/2023 9.25p 10.50p 9.00p 10.20p 3433274
22/03/2023 8.40p 8.50p 8.24p 8.24p 244922
21/03/2023 8.40p 8.50p 8.30p 8.30p 89833
20/03/2023 8.35p 8.50p 8.30p 8.40p 890238
17/03/2023 8.65p 8.80p 8.45p 8.45p 162875
16/03/2023 8.65p 8.80p 8.50p 8.65p 406408
15/03/2023 8.65p 9.00p 8.45p 8.65p 230262
14/03/2023 8.85p 9.00p 8.50p 8.65p 309072
13/03/2023 9.15p 9.20p 8.60p 8.85p 234172
10/03/2023 9.10p 9.30p 9.00p 9.15p 159901
09/03/2023 8.85p 9.20p 8.70p 9.10p 473380
08/03/2023 9.10p 9.16p 8.70p 8.85p 285446
07/03/2023 9.00p 9.30p 8.50p 9.10p 456234
06/03/2023 9.15p 9.30p 8.44p 9.00p 358905
03/03/2023 9.15p 9.30p 9.00p 9.15p 202181
02/03/2023 8.75p 9.30p 8.50p 9.15p 242820
01/03/2023 8.65p 9.00p 8.50p 8.75p 271100
28/02/2023 9.25p 9.50p 8.50p 8.85p 497503
27/02/2023 9.85p 10.00p 9.00p 9.10p 1511290
24/02/2023 10.75p 11.00p 9.70p 9.85p 1557099
23/02/2023 10.15p 11.25p 10.00p 10.75p 2228890
22/02/2023 9.25p 10.40p 9.00p 10.26p 2893673
21/02/2023 7.75p 9.50p 7.50p 9.50p 3824906
20/02/2023 7.63p 8.00p 7.50p 7.75p 567844
17/02/2023 7.25p 8.00p 7.00p 7.79p 2066055
16/02/2023 7.00p 7.50p 6.90p 7.25p 502284
15/02/2023 7.00p 7.10p 6.84p 6.84p 223463
14/02/2023 7.00p 7.10p 6.90p 7.00p 508070
13/02/2023 7.20p 7.25p 6.90p 7.00p 1418066
10/02/2023 6.95p 7.50p 6.90p 7.20p 231143
09/02/2023 6.55p 7.00p 6.50p 7.00p 1879264
08/02/2023 6.70p 6.79p 6.50p 6.70p 1605742
07/02/2023 6.75p 6.90p 6.50p 6.55p 2642835
06/02/2023 6.85p 7.00p 6.50p 6.75p 1920545
03/02/2023 6.85p 7.00p 6.70p 6.85p 83070
02/02/2023 7.13p 7.50p 6.60p 6.85p 1100084
01/02/2023 7.13p 7.50p 6.75p 7.13p 410663
31/01/2023 7.13p 7.50p 6.75p 7.00p 630448
30/01/2023 6.83p 7.50p 6.75p 7.13p 1009122
27/01/2023 6.75p 6.80p 6.60p 6.70p 1104503
26/01/2023 6.70p 6.94p 6.60p 6.94p 692598
25/01/2023 6.70p 6.80p 6.60p 6.70p 174812
24/01/2023 6.75p 6.90p 6.60p 6.70p 489889
23/01/2023 6.70p 6.80p 6.65p 6.75p 522327
20/01/2023 7.05p 7.05p 6.50p 6.70p 3144472
19/01/2023 7.10p 7.20p 6.90p 7.05p 558318
18/01/2023 7.35p 7.50p 7.00p 7.10p 1259079
17/01/2023 7.35p 7.50p 7.20p 7.25p 534019
16/01/2023 7.25p 7.50p 7.00p 7.35p 817517
13/01/2023 7.08p 7.50p 6.90p 7.26p 1347403
12/01/2023 7.08p 7.25p 6.86p 7.08p 551292
11/01/2023 6.95p 7.25p 6.90p 7.00p 650019
10/01/2023 6.88p 7.00p 6.75p 6.95p 514338
09/01/2023 6.83p 7.00p 6.75p 6.88p 532545
06/01/2023 6.85p 6.90p 6.70p 6.83p 216681
05/01/2023 6.85p 6.90p 6.80p 6.85p 413242
04/01/2023 6.95p 7.00p 6.80p 6.85p 319336
03/01/2023 7.13p 7.25p 6.80p 6.90p 662827
30/12/2022 7.13p 7.25p 7.00p 7.13p 115303
29/12/2022 7.13p 7.25p 7.00p 7.13p 356978
28/12/2022 6.88p 7.25p 6.78p 7.13p 1407308
23/12/2022 6.88p 7.00p 6.78p 6.88p 188151
22/12/2022 6.80p 7.00p 6.75p 6.88p 200961
21/12/2022 6.80p 7.00p 6.60p 6.80p 55221
20/12/2022 6.90p 7.00p 6.60p 6.80p 166072
19/12/2022 7.10p 7.20p 6.80p 6.90p 418305
16/12/2022 7.15p 7.30p 7.00p 7.10p 129532
15/12/2022 7.15p 7.30p 7.00p 7.15p 560498
14/12/2022 7.15p 7.30p 7.00p 7.15p 96377
13/12/2022 7.25p 7.50p 7.00p 7.15p 777460
12/12/2022 7.25p 7.50p 7.00p 7.25p 107555
09/12/2022 7.38p 7.50p 7.00p 7.25p 983209
08/12/2022 7.38p 7.50p 7.25p 7.38p 222235
07/12/2022 7.38p 7.50p 7.25p 7.30p 247875
06/12/2022 7.38p 7.50p 7.25p 7.38p 198913
05/12/2022 7.38p 7.50p 7.25p 7.38p 224365
02/12/2022 7.38p 7.50p 7.25p 7.38p 147354
01/12/2022 7.38p 7.50p 7.25p 7.38p 156210
30/11/2022 7.38p 7.50p 7.25p 7.38p 278702
29/11/2022 7.38p 7.50p 7.25p 7.30p 127153
28/11/2022 7.38p 7.50p 7.25p 7.38p 233135
25/11/2022 7.38p 7.50p 7.25p 7.50p 137909
24/11/2022 7.13p 7.50p 7.00p 7.40p 275290
23/11/2022 7.50p 7.65p 7.00p 7.13p 1114559
22/11/2022 7.75p 8.00p 7.11p 7.44p 1497668
21/11/2022 7.88p 8.00p 7.75p 7.88p 479091
18/11/2022 8.00p 8.10p 7.75p 7.88p 257844
17/11/2022 8.00p 8.25p 7.75p 8.00p 99297
16/11/2022 8.13p 8.30p 7.75p 8.00p 879545
15/11/2022 8.25p 8.50p 7.75p 8.13p 151985
14/11/2022 8.25p 8.50p 8.00p 8.00p 789898
11/11/2022 7.88p 8.50p 7.75p 8.25p 354147
10/11/2022 7.88p 8.50p 7.75p 7.88p 431535
09/11/2022 7.75p 8.00p 7.55p 8.00p 602840
08/11/2022 7.75p 8.00p 7.50p 7.70p 726327
07/11/2022 7.88p 8.00p 7.55p 7.85p 559067
04/11/2022 7.88p 8.00p 7.75p 8.00p 256355
03/11/2022 7.88p 8.00p 7.75p 7.88p 621829
02/11/2022 8.25p 8.50p 7.75p 7.88p 1389062
01/11/2022 8.35p 9.00p 8.00p 8.25p 910023
31/10/2022 8.40p 8.50p 8.00p 8.25p 305700
28/10/2022 8.75p 9.00p 8.10p 8.50p 678186
27/10/2022 8.38p 9.00p 8.25p 8.75p 981307
26/10/2022 7.88p 8.50p 7.75p 8.38p 1459042
25/10/2022 7.88p 8.00p 7.75p 7.80p 338583
24/10/2022 7.98p 8.20p 7.75p 7.88p 375459
21/10/2022 8.10p 8.20p 7.80p 7.98p 179407
20/10/2022 8.10p 8.25p 8.00p 8.10p 128695
19/10/2022 8.10p 8.20p 8.00p 8.10p 204677
18/10/2022 8.10p 8.25p 8.00p 8.10p 641509
17/10/2022 8.15p 8.30p 8.00p 8.10p 1160535
14/10/2022 8.15p 8.30p 8.00p 8.15p 183175
13/10/2022 8.15p 8.30p 8.00p 8.15p 158883
12/10/2022 8.33p 8.50p 8.00p 8.05p 321303
11/10/2022 8.25p 8.30p 8.15p 8.20p 575420
10/10/2022 8.35p 8.47p 8.20p 8.25p 281193
07/10/2022 8.35p 8.50p 8.20p 8.35p 399966
06/10/2022 8.35p 8.75p 8.22p 8.35p 382107
05/10/2022 8.63p 8.75p 8.35p 8.35p 874425
04/10/2022 8.63p 8.75p 8.50p 8.63p 174031
03/10/2022 8.75p 9.00p 8.50p 8.63p 250365
30/09/2022 8.75p 9.00p 8.50p 8.75p 62522
29/09/2022 8.75p 9.00p 8.50p 8.75p 742830
28/09/2022 9.10p 9.20p 8.50p 8.75p 1191167
27/09/2022 9.25p 9.50p 9.00p 9.20p 704620
26/09/2022 9.25p 9.50p 9.00p 9.25p 811879
23/09/2022 9.25p 9.50p 9.00p 9.25p 217925
22/09/2022 9.25p 9.50p 9.00p 9.25p 993829
21/09/2022 9.53p 9.75p 9.00p 9.04p 1129739
20/09/2022 9.75p 10.00p 9.40p 9.40p 1350396
19/09/2022 10.25p 12.00p 9.50p 9.75p 686760
16/09/2022 10.25p 12.00p 9.50p 9.75p 686760
15/09/2022 10.75p 11.00p 10.00p 10.30p 1642648
14/09/2022 11.25p 11.50p 10.50p 10.80p 1700760
13/09/2022 10.75p 12.00p 10.60p 11.00p 7621038
12/09/2022 9.50p 11.00p 9.00p 10.75p 3794733
09/09/2022 9.15p 10.00p 8.80p 9.45p 2318559
08/09/2022 9.15p 9.50p 8.80p 9.15p 660357
07/09/2022 8.75p 9.50p 8.50p 9.00p 3037163
06/09/2022 8.75p 9.00p 8.50p 8.75p 654676
05/09/2022 8.75p 9.00p 8.50p 8.90p 150390
02/09/2022 8.75p 9.00p 8.50p 8.75p 454163
01/09/2022 8.75p 9.00p 8.15p 8.75p 148766
31/08/2022 8.75p 9.00p 8.50p 8.75p 535778
30/08/2022 8.75p 9.00p 8.50p 8.75p 891552
29/08/2022 8.75p 9.00p 8.50p 8.75p 225465
26/08/2022 8.75p 9.00p 8.50p 8.75p 225465
25/08/2022 8.75p 9.00p 8.50p 8.75p 330839
24/08/2022 8.75p 9.00p 8.50p 8.75p 360400
23/08/2022 8.75p 9.00p 8.50p 8.75p 726443
22/08/2022 8.75p 9.00p 8.50p 8.75p 300499
19/08/2022 9.13p 9.25p 8.50p 8.75p 966943
18/08/2022 9.13p 9.25p 9.00p 9.13p 583583
17/08/2022 9.13p 9.25p 9.00p 9.13p 479791
16/08/2022 9.13p 9.25p 9.00p 9.10p 738474
15/08/2022 9.13p 9.25p 9.00p 9.05p 593254

*Close Price adjusted for both dividends and splits