Zinnwald Lithium (ZNWD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/11/2021 21.50p 22.00p 21.00p 21.50p 424282
03/11/2021 22.00p 22.50p 21.00p 21.30p 164059
02/11/2021 22.00p 23.00p 21.00p 21.90p 791993
01/11/2021 22.00p 23.00p 21.50p 22.50p 488008
29/10/2021 22.00p 22.50p 21.50p 21.90p 402587
28/10/2021 22.50p 22.65p 21.50p 22.00p 126806
27/10/2021 22.25p 23.00p 21.60p 22.50p 180589
26/10/2021 21.50p 23.00p 20.00p 22.00p 871822
25/10/2021 22.00p 22.50p 21.00p 21.50p 349374
22/10/2021 22.75p 23.20p 21.37p 21.90p 304488
21/10/2021 23.50p 24.00p 22.00p 22.40p 341404
20/10/2021 23.50p 23.90p 23.02p 23.50p 209235
19/10/2021 23.50p 24.00p 23.00p 23.50p 560418
18/10/2021 23.75p 25.00p 23.00p 23.50p 967513
15/10/2021 23.00p 24.50p 22.50p 24.00p 703390
14/10/2021 21.25p 23.60p 20.60p 22.80p 511246
13/10/2021 21.25p 22.00p 21.00p 21.25p 330806
12/10/2021 21.25p 21.50p 20.90p 21.25p 262431
11/10/2021 21.75p 22.00p 21.00p 21.50p 318205
08/10/2021 22.25p 23.50p 21.00p 22.00p 926791
07/10/2021 20.25p 22.50p 20.18p 22.25p 1303437
06/10/2021 17.25p 20.50p 17.00p 20.00p 2196281
05/10/2021 17.25p 17.50p 16.90p 17.25p 441813
04/10/2021 16.75p 18.00p 16.50p 17.25p 728284
01/10/2021 17.50p 17.90p 16.50p 16.50p 952278
30/09/2021 17.75p 18.25p 17.00p 17.10p 724626
29/09/2021 18.75p 19.00p 17.50p 17.60p 1504126
28/09/2021 19.00p 19.45p 18.30p 19.00p 530549
27/09/2021 19.25p 20.00p 19.00p 19.50p 579606
24/09/2021 19.25p 20.00p 19.03p 19.25p 249922
23/09/2021 18.50p 19.60p 18.20p 19.60p 536779
22/09/2021 19.50p 19.79p 18.00p 18.50p 1754127
21/09/2021 19.75p 20.00p 18.85p 19.50p 957025
20/09/2021 21.25p 21.50p 19.00p 19.50p 1259181
17/09/2021 22.25p 22.50p 20.50p 21.00p 1030719
16/09/2021 22.50p 22.50p 22.00p 22.00p 193035
15/09/2021 22.50p 23.00p 22.00p 22.50p 357290
14/09/2021 22.50p 23.00p 22.06p 22.50p 187168
13/09/2021 23.25p 23.50p 22.00p 22.10p 409635
10/09/2021 23.50p 24.00p 23.00p 23.00p 383574
09/09/2021 23.50p 24.10p 22.50p 23.50p 256332
08/09/2021 22.50p 24.00p 22.50p 23.50p 449824
07/09/2021 22.00p 23.00p 21.50p 23.00p 886011
06/09/2021 22.25p 23.00p 21.00p 22.00p 624734
03/09/2021 22.50p 23.00p 22.00p 22.10p 507228
02/09/2021 22.25p 23.00p 21.75p 23.00p 959218
01/09/2021 22.75p 23.00p 22.00p 22.50p 519652
31/08/2021 23.50p 24.00p 21.00p 22.75p 1910927
30/08/2021 24.75p 25.00p 23.00p 23.20p 1695864
27/08/2021 24.75p 25.00p 23.00p 23.20p 1622558
26/08/2021 24.25p 26.50p 24.00p 24.90p 1439763
25/08/2021 25.75p 26.50p 24.00p 26.50p 930926
24/08/2021 25.00p 26.00p 24.82p 25.75p 258844
23/08/2021 24.25p 25.50p 24.00p 24.10p 431559
20/08/2021 24.75p 25.00p 23.00p 24.25p 939396
19/08/2021 26.50p 27.00p 24.55p 25.50p 719607
18/08/2021 25.75p 27.00p 25.00p 27.00p 686698
17/08/2021 24.25p 26.00p 24.00p 25.00p 580439
16/08/2021 25.25p 25.60p 23.55p 24.25p 891268
13/08/2021 27.00p 27.50p 25.00p 26.00p 779836
12/08/2021 27.75p 28.50p 26.50p 27.00p 598894
11/08/2021 26.75p 28.50p 26.20p 27.75p 616714
10/08/2021 26.75p 27.00p 24.98p 26.75p 1274444
09/08/2021 27.50p 28.00p 26.00p 27.50p 563592
06/08/2021 28.00p 29.00p 27.00p 27.50p 594615
05/08/2021 26.50p 29.00p 26.00p 27.60p 1096849
04/08/2021 27.25p 27.90p 25.90p 26.50p 1360821
03/08/2021 26.75p 29.00p 26.50p 27.25p 1754055
02/08/2021 25.50p 27.00p 24.17p 26.30p 972535
30/07/2021 24.50p 27.00p 24.50p 25.50p 1594270
29/07/2021 22.50p 25.00p 22.50p 25.00p 1200902
28/07/2021 21.25p 23.00p 20.51p 22.50p 527617
27/07/2021 21.25p 22.00p 20.50p 21.25p 465881
26/07/2021 19.75p 21.50p 19.50p 21.25p 671622
23/07/2021 18.38p 20.00p 18.00p 19.75p 969499
22/07/2021 19.25p 19.50p 18.50p 18.65p 659771
21/07/2021 19.75p 20.00p 19.00p 19.25p 406179
20/07/2021 21.00p 21.40p 19.50p 19.75p 732904
19/07/2021 19.50p 22.00p 19.50p 21.00p 890785
16/07/2021 18.75p 20.00p 18.25p 19.50p 1245549
15/07/2021 20.25p 20.50p 18.50p 18.75p 1229009
14/07/2021 21.50p 21.60p 19.02p 20.25p 1738981
13/07/2021 23.25p 23.50p 21.00p 21.50p 736715
12/07/2021 24.25p 25.00p 22.67p 23.00p 441502
09/07/2021 24.75p 25.50p 23.50p 25.00p 427501
08/07/2021 25.25p 26.00p 24.50p 25.00p 1347619
07/07/2021 24.50p 25.50p 23.50p 25.00p 852090
06/07/2021 24.25p 25.08p 22.00p 24.50p 1615790
05/07/2021 23.75p 26.00p 23.50p 25.00p 2466692
02/07/2021 22.00p 25.48p 22.00p 25.00p 5138404
01/07/2021 19.25p 22.50p 19.00p 22.20p 2791872
30/06/2021 21.00p 21.48p 18.50p 18.50p 3320742
29/06/2021 19.75p 22.50p 19.75p 21.00p 6212302
28/06/2021 16.75p 20.50p 16.50p 19.75p 3676281
25/06/2021 15.75p 17.00p 15.50p 16.50p 1120742
24/06/2021 15.00p 16.50p 14.75p 16.00p 2948028
23/06/2021 13.50p 15.65p 12.50p 15.00p 5973466
22/06/2021 11.75p 14.00p 11.50p 13.00p 1838187
21/06/2021 12.00p 12.50p 11.50p 12.50p 308955
18/06/2021 12.50p 12.66p 11.51p 12.00p 1144406
17/06/2021 12.00p 12.50p 11.53p 12.00p 357566
16/06/2021 12.25p 12.50p 11.50p 12.00p 853597
15/06/2021 12.25p 12.90p 11.76p 12.90p 214187
14/06/2021 12.75p 13.00p 11.50p 12.25p 1744790
11/06/2021 13.12p 13.25p 12.50p 12.50p 939339
10/06/2021 13.25p 13.50p 13.00p 13.25p 173938
09/06/2021 13.25p 14.00p 12.90p 13.25p 175405
08/06/2021 13.25p 13.50p 13.00p 13.25p 276467
07/06/2021 13.25p 13.50p 13.07p 13.25p 99725
04/06/2021 13.50p 13.60p 13.00p 13.25p 332275
03/06/2021 13.75p 14.00p 13.00p 13.50p 94891
02/06/2021 13.50p 14.00p 13.30p 13.75p 350619
01/06/2021 12.88p 14.00p 12.75p 13.50p 664341
31/05/2021 12.88p 13.25p 12.50p 12.88p 121659
28/05/2021 12.88p 13.25p 12.50p 12.88p 121659
27/05/2021 12.75p 13.25p 12.50p 12.88p 90890
26/05/2021 12.88p 13.25p 12.50p 12.75p 473567
25/05/2021 12.88p 13.23p 12.56p 12.88p 347492
24/05/2021 13.00p 14.00p 12.30p 12.88p 1127666
21/05/2021 13.00p 13.50p 12.50p 13.00p 125030
20/05/2021 12.75p 13.50p 12.50p 13.00p 138055
19/05/2021 13.25p 13.50p 12.50p 12.75p 232220
18/05/2021 13.75p 14.42p 13.00p 13.25p 578968
17/05/2021 12.50p 14.50p 11.75p 14.00p 1612998
14/05/2021 12.50p 13.00p 12.00p 12.50p 210699
13/05/2021 12.50p 12.84p 12.00p 12.50p 108471
12/05/2021 13.00p 13.00p 12.00p 12.50p 574567
11/05/2021 14.00p 14.00p 12.50p 13.00p 388317
10/05/2021 14.50p 14.96p 13.50p 14.00p 555479
07/05/2021 13.75p 14.97p 13.50p 14.50p 1973819
06/05/2021 12.00p 14.00p 11.50p 13.75p 2428288
05/05/2021 12.25p 12.55p 11.50p 11.80p 995170
04/05/2021 12.25p 12.90p 12.00p 12.90p 760487
03/05/2021 12.25p 12.50p 12.00p 12.25p 451394
30/04/2021 12.25p 12.50p 12.00p 12.25p 451394
29/04/2021 12.25p 12.50p 12.00p 12.15p 239654
28/04/2021 12.50p 12.66p 11.65p 12.25p 407202
27/04/2021 12.50p 13.00p 12.00p 12.50p 582159
26/04/2021 12.50p 13.00p 11.85p 12.50p 249748
23/04/2021 12.50p 13.15p 12.00p 12.50p 229207
22/04/2021 12.50p 13.20p 12.00p 12.50p 244217
21/04/2021 12.75p 13.00p 12.00p 12.50p 340333
20/04/2021 12.75p 13.50p 12.00p 12.75p 132720
19/04/2021 12.50p 13.00p 12.00p 12.75p 213210
16/04/2021 13.50p 14.00p 12.00p 12.95p 736743
15/04/2021 13.50p 13.98p 13.02p 13.50p 197064
14/04/2021 13.50p 14.20p 13.07p 13.50p 180625
13/04/2021 13.75p 14.00p 13.00p 13.50p 548773
12/04/2021 13.75p 14.00p 13.50p 13.75p 632346
09/04/2021 14.00p 14.50p 13.50p 14.45p 505777
08/04/2021 13.50p 14.50p 13.50p 14.00p 743449
07/04/2021 13.50p 14.00p 13.03p 13.50p 262217
06/04/2021 12.00p 14.00p 11.70p 13.50p 820581
05/04/2021 12.50p 12.74p 11.50p 12.00p 441782
02/04/2021 12.50p 12.74p 11.50p 12.00p 441782
01/04/2021 12.50p 12.74p 11.50p 12.00p 441782
31/03/2021 12.75p 13.00p 12.00p 12.50p 315071
30/03/2021 12.75p 13.00p 12.50p 12.75p 208139
29/03/2021 13.00p 13.47p 12.50p 13.00p 556905
26/03/2021 13.00p 13.50p 12.50p 13.00p 529672
25/03/2021 15.00p 15.23p 12.50p 13.00p 1589127
24/03/2021 15.50p 15.79p 14.50p 15.00p 251846
23/03/2021 15.00p 16.00p 14.50p 15.50p 660306
22/03/2021 15.25p 15.50p 14.50p 14.90p 483005
19/03/2021 14.75p 15.50p 14.50p 15.25p 822274
18/03/2021 14.25p 15.50p 13.40p 15.50p 1070940
17/03/2021 13.50p 14.50p 13.00p 14.25p 861710
16/03/2021 14.00p 14.50p 13.00p 13.50p 532764
15/03/2021 13.25p 14.50p 13.00p 14.00p 1025693
12/03/2021 12.25p 13.50p 12.00p 13.25p 916905
11/03/2021 12.00p 13.50p 11.50p 12.50p 1127992
10/03/2021 12.00p 12.50p 11.50p 12.00p 572473
09/03/2021 12.00p 12.50p 11.50p 12.00p 627211
08/03/2021 11.75p 12.50p 11.50p 12.00p 360672
05/03/2021 12.00p 12.50p 11.50p 11.75p 235705
04/03/2021 11.75p 12.50p 11.50p 12.00p 392356
03/03/2021 11.75p 12.00p 11.50p 12.00p 1210895
02/03/2021 11.25p 12.00p 11.00p 11.50p 994432
01/03/2021 11.50p 11.98p 11.00p 11.25p 305671
26/02/2021 11.50p 12.00p 11.00p 11.50p 538587
25/02/2021 10.75p 12.00p 10.50p 11.50p 417704
24/02/2021 11.25p 11.50p 10.00p 10.75p 788061
23/02/2021 11.25p 11.50p 11.00p 11.25p 289748
22/02/2021 12.00p 12.50p 11.01p 11.25p 1072729
19/02/2021 12.25p 12.50p 11.50p 12.00p 596577
18/02/2021 11.95p 13.00p 11.70p 11.70p 598722
17/02/2021 12.10p 12.50p 11.70p 11.95p 749814
16/02/2021 11.50p 13.00p 11.50p 12.10p 976352
15/02/2021 12.25p 12.50p 11.00p 11.50p 1090772
12/02/2021 12.00p 12.50p 11.50p 12.50p 521213
11/02/2021 12.75p 13.00p 11.50p 12.50p 659496
10/02/2021 13.00p 13.50p 12.50p 12.75p 609348
09/02/2021 13.25p 13.50p 12.50p 13.00p 813970
08/02/2021 12.75p 14.00p 12.50p 13.25p 801930
05/02/2021 13.25p 13.50p 12.50p 12.75p 1033675
04/02/2021 12.75p 14.50p 12.50p 13.00p 2169634
03/02/2021 11.75p 13.00p 11.50p 12.50p 934450
02/02/2021 12.00p 12.25p 11.50p 11.75p 542741
01/02/2021 13.10p 13.50p 11.50p 12.00p 769313
29/01/2021 13.25p 13.50p 12.50p 13.00p 467700

*Close Price adjusted for both dividends and splits