Zinnwald Lithium (ZNWD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/06/2022 8.35p 8.50p 7.50p 8.00p 1130489
10/06/2022 9.10p 9.20p 8.11p 8.20p 2336698
09/06/2022 9.60p 9.60p 9.00p 9.20p 681166
08/06/2022 10.00p 10.19p 9.06p 9.60p 944180
07/06/2022 9.75p 10.50p 9.50p 10.00p 819381
06/06/2022 9.75p 10.00p 9.50p 9.75p 1223670
03/06/2022 9.75p 10.00p 9.50p 9.75p 297244
02/06/2022 9.75p 10.00p 9.50p 9.75p 297244
01/06/2022 9.75p 10.00p 9.50p 9.75p 297244
31/05/2022 9.75p 10.00p 9.50p 9.75p 504454
30/05/2022 9.75p 10.04p 9.50p 9.50p 1159448
27/05/2022 10.10p 10.50p 9.50p 9.75p 401321
26/05/2022 10.10p 10.50p 9.50p 10.00p 447002
25/05/2022 10.25p 10.50p 9.50p 10.10p 586554
24/05/2022 10.25p 10.50p 9.70p 10.00p 1145982
23/05/2022 10.25p 10.50p 10.00p 10.25p 726259
20/05/2022 10.00p 10.50p 9.92p 10.25p 1552140
19/05/2022 10.75p 11.00p 9.40p 10.40p 717562
18/05/2022 10.50p 11.50p 10.41p 10.50p 1110598
17/05/2022 10.10p 11.00p 10.00p 10.90p 1101998
16/05/2022 10.25p 10.50p 10.00p 10.10p 732475
13/05/2022 10.35p 11.00p 10.00p 10.30p 1185091
12/05/2022 11.25p 11.50p 10.26p 10.60p 772672
11/05/2022 11.50p 11.50p 11.00p 11.25p 568378
10/05/2022 11.50p 12.00p 11.00p 11.50p 804511
09/05/2022 11.75p 12.00p 10.86p 10.86p 766233
06/05/2022 12.00p 12.15p 11.50p 12.00p 380265
05/05/2022 12.00p 12.19p 11.50p 12.00p 440904
04/05/2022 12.25p 12.50p 11.50p 12.50p 1006786
03/05/2022 12.25p 12.50p 12.16p 12.40p 854801
02/05/2022 11.75p 12.50p 11.50p 12.25p 431633
29/04/2022 11.75p 12.50p 11.50p 12.25p 431633
28/04/2022 11.75p 12.00p 11.50p 11.50p 987873
27/04/2022 12.25p 12.50p 11.50p 11.75p 1061763
26/04/2022 12.25p 12.50p 12.00p 12.25p 937159
25/04/2022 12.50p 13.00p 12.00p 13.00p 780918
22/04/2022 13.50p 14.00p 12.50p 12.75p 1918921
21/04/2022 12.50p 14.00p 12.50p 13.00p 4301300
20/04/2022 12.50p 12.95p 12.00p 12.50p 969565
19/04/2022 12.75p 13.08p 12.00p 12.90p 985987
18/04/2022 12.75p 13.00p 12.50p 12.75p 798411
15/04/2022 12.75p 13.00p 12.50p 12.75p 798411
14/04/2022 12.75p 13.00p 12.50p 12.75p 798411
13/04/2022 12.75p 13.00p 12.50p 12.75p 2075628
12/04/2022 13.15p 13.50p 12.50p 13.00p 1096608
11/04/2022 13.00p 13.50p 12.50p 13.15p 678023
08/04/2022 13.00p 13.50p 12.50p 13.00p 740502
07/04/2022 13.75p 13.80p 12.50p 13.24p 1251513
06/04/2022 13.60p 14.00p 13.50p 13.54p 1460013
05/04/2022 13.85p 14.00p 13.51p 13.80p 1903962
04/04/2022 13.75p 14.40p 13.60p 14.30p 4743957
01/04/2022 13.00p 14.00p 12.75p 13.60p 2335306
31/03/2022 13.00p 13.25p 12.77p 13.00p 501264
30/03/2022 12.88p 13.50p 12.50p 13.00p 1811277
29/03/2022 13.25p 13.35p 12.80p 13.00p 1113587
28/03/2022 13.63p 14.00p 13.00p 13.50p 939284
25/03/2022 13.75p 14.00p 13.00p 13.50p 850839
24/03/2022 13.75p 14.00p 13.60p 13.75p 660286
23/03/2022 13.88p 14.00p 13.50p 13.75p 1321502
22/03/2022 14.38p 15.00p 13.75p 13.88p 549704
21/03/2022 14.38p 15.00p 13.75p 14.38p 552887
18/03/2022 14.13p 14.38p 13.50p 14.00p 452187
17/03/2022 15.13p 15.50p 14.00p 14.25p 966593
16/03/2022 14.62p 15.32p 14.40p 14.75p 1094497
15/03/2022 14.13p 15.00p 13.75p 14.40p 837660
14/03/2022 14.25p 14.50p 13.50p 14.40p 787396
11/03/2022 14.25p 14.90p 13.90p 14.25p 636933
10/03/2022 14.38p 14.50p 14.00p 14.25p 278129
09/03/2022 14.62p 14.62p 14.15p 14.38p 640191
08/03/2022 13.50p 15.24p 13.50p 14.62p 2072301
07/03/2022 13.63p 13.75p 12.50p 13.75p 1706930
04/03/2022 14.50p 14.75p 13.25p 13.40p 1539756
03/03/2022 14.88p 15.00p 14.33p 14.62p 719319
02/03/2022 14.88p 15.25p 14.75p 14.88p 904010
01/03/2022 15.00p 15.25p 14.50p 14.85p 1047507
28/02/2022 15.00p 15.35p 14.10p 14.10p 719446
25/02/2022 15.00p 15.23p 14.75p 15.00p 632630
24/02/2022 15.38p 16.25p 14.50p 15.00p 1501620
23/02/2022 16.00p 16.25p 15.75p 16.00p 288360
22/02/2022 16.75p 16.99p 15.75p 16.13p 1207107
21/02/2022 16.63p 17.00p 16.25p 16.63p 708488
18/02/2022 16.75p 17.00p 16.25p 16.50p 678767
17/02/2022 16.13p 17.00p 15.93p 16.75p 1947298
16/02/2022 16.13p 16.50p 15.75p 16.13p 581570
15/02/2022 16.13p 16.13p 15.75p 16.00p 577217
14/02/2022 16.13p 16.50p 15.75p 16.13p 1187120
11/02/2022 16.25p 16.50p 16.00p 16.25p 810423
10/02/2022 16.63p 17.00p 16.00p 16.25p 895684
09/02/2022 16.75p 17.00p 16.25p 16.63p 985500
08/02/2022 16.50p 17.00p 16.25p 16.75p 774078
07/02/2022 16.75p 17.00p 16.25p 16.50p 853921
04/02/2022 16.63p 17.25p 16.00p 16.75p 1305952
03/02/2022 17.13p 17.50p 16.50p 16.75p 614061
02/02/2022 16.88p 17.75p 16.75p 17.13p 873057
01/02/2022 17.25p 17.50p 16.50p 16.88p 453620
31/01/2022 17.38p 17.50p 16.50p 17.25p 707117
28/01/2022 17.50p 17.75p 17.10p 17.38p 1119525
27/01/2022 17.25p 17.75p 16.75p 17.60p 1757893
26/01/2022 17.25p 17.80p 16.75p 17.00p 2107094
25/01/2022 17.38p 18.50p 17.00p 17.25p 3802872
24/01/2022 19.75p 20.00p 16.75p 17.25p 5588971
21/01/2022 20.25p 20.50p 19.50p 19.50p 1025787
20/01/2022 19.75p 20.75p 19.50p 20.25p 4948821
19/01/2022 20.25p 20.50p 19.50p 19.70p 1425287
18/01/2022 19.50p 20.50p 19.00p 20.25p 1835049
17/01/2022 18.38p 19.50p 18.25p 19.30p 1527626
14/01/2022 19.37p 19.50p 17.50p 18.10p 2303945
13/01/2022 20.25p 20.50p 19.00p 19.25p 2244394
12/01/2022 20.25p 20.75p 20.00p 20.50p 3222575
10/01/2022 20.25p 21.50p 20.00p 20.10p 2473287
07/01/2022 19.50p 20.50p 19.00p 20.00p 1977768
06/01/2022 20.85p 21.40p 19.00p 19.00p 5819223
05/01/2022 19.00p 22.00p 18.85p 20.75p 9697325
04/01/2022 15.75p 19.50p 15.58p 19.00p 11950914
03/01/2022 14.50p 16.00p 14.25p 15.75p 3116514
31/12/2021 14.50p 16.00p 14.25p 15.75p 3019740
30/12/2021 14.50p 14.75p 14.00p 14.25p 5872562
29/12/2021 14.62p 15.50p 14.00p 14.75p 5685328
28/12/2021 14.00p 15.50p 14.00p 14.63p 6306786
27/12/2021 14.00p 15.50p 14.00p 14.63p 6306786
24/12/2021 14.00p 15.50p 14.00p 14.62p 6306786
23/12/2021 13.63p 14.75p 13.25p 13.75p 6274703
22/12/2021 13.75p 13.75p 13.50p 13.50p 1624069
21/12/2021 13.88p 14.00p 13.50p 13.80p 1343189
20/12/2021 15.88p 16.00p 13.50p 14.00p 3880147
17/12/2021 16.00p 16.50p 15.75p 15.88p 892075
16/12/2021 15.75p 16.50p 15.50p 16.00p 1358664
15/12/2021 16.25p 16.50p 15.50p 15.70p 1847663
14/12/2021 19.75p 19.75p 15.50p 16.30p 9348275
13/12/2021 20.00p 22.70p 19.00p 20.00p 1371452
10/12/2021 20.00p 21.00p 19.00p 20.00p 102892
09/12/2021 19.50p 20.50p 19.00p 19.75p 175991
08/12/2021 18.25p 20.00p 17.78p 19.50p 481335
07/12/2021 17.25p 19.00p 17.00p 19.00p 499069
06/12/2021 17.63p 18.00p 17.00p 17.00p 572738
03/12/2021 18.00p 18.00p 17.00p 17.80p 598583
02/12/2021 18.50p 19.00p 17.50p 17.75p 1403424
01/12/2021 18.00p 19.00p 17.50p 18.50p 94014
30/11/2021 18.25p 19.00p 17.50p 18.00p 242636
29/11/2021 18.75p 19.00p 17.50p 18.00p 187954
26/11/2021 18.75p 19.00p 18.40p 18.50p 359078
25/11/2021 18.75p 19.00p 18.20p 18.75p 278104
24/11/2021 19.00p 19.20p 18.46p 18.50p 622581
23/11/2021 19.25p 19.50p 18.50p 19.00p 541667
22/11/2021 20.25p 21.00p 19.00p 19.60p 689183
19/11/2021 20.50p 20.84p 20.00p 20.00p 348461
18/11/2021 20.50p 20.90p 20.11p 20.50p 198440
17/11/2021 21.00p 21.50p 18.60p 20.50p 1007122
16/11/2021 21.50p 22.00p 20.50p 21.50p 433483
15/11/2021 21.50p 22.00p 21.15p 21.50p 267830
12/11/2021 22.25p 23.20p 21.00p 22.00p 757506
11/11/2021 22.25p 24.00p 21.50p 22.40p 637079
10/11/2021 21.25p 23.00p 20.50p 22.25p 490560
09/11/2021 21.25p 21.50p 20.50p 21.25p 459040
08/11/2021 21.00p 21.50p 20.50p 21.50p 377214
05/11/2021 21.25p 21.50p 20.00p 21.00p 321322
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

*Close Price adjusted for both dividends and splits