Zinnwald Lithium Plc (AIM:ZNWD)
London · Delayed Price · Currency is GBP · Price in GBX 6.95
+0.20 (2.95%)
Mar 4, 2026, 11:30 AM GMT
Zinnwald Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | - | 1.45% | 57,003 |
| Mar 2, 2026 | 6.90 | 7.00 | 6.81 | 6.90 | 6.90 | - | 133,705 |
| Feb 27, 2026 | 7.10 | 7.20 | 6.80 | 6.90 | 6.90 | -2.82% | 384,380 |
| Feb 26, 2026 | 6.69 | 6.90 | 6.90 | 7.10 | 7.10 | 5.97% | 281,293 |
| Feb 25, 2026 | 6.70 | 6.90 | 6.50 | 6.70 | 6.70 | - | 164,096 |
| Feb 24, 2026 | 6.70 | 6.90 | 6.52 | 6.70 | 6.70 | - | 54,355 |
| Feb 23, 2026 | 6.70 | 6.90 | 6.50 | 6.70 | 6.70 | - | 202,331 |
| Feb 20, 2026 | 6.75 | 7.00 | 6.50 | 6.70 | 6.70 | -0.74% | 442,362 |
| Feb 19, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 47,276 |
| Feb 18, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 57,934 |
| Feb 17, 2026 | 6.85 | 7.10 | 6.55 | 6.75 | 6.75 | -4.93% | 587,558 |
| Feb 16, 2026 | 6.85 | 7.10 | 6.60 | 7.10 | 7.10 | 3.65% | 222,945 |
| Feb 13, 2026 | 7.07 | 7.00 | 7.00 | 6.85 | 6.85 | -3.52% | 243,350 |
| Feb 12, 2026 | 7.10 | 7.07 | 7.07 | 7.10 | 7.10 | - | 14,274 |
| Feb 11, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 307,366 |
| Feb 10, 2026 | 7.06 | 7.20 | 7.06 | 7.10 | 7.10 | - | 203,359 |
| Feb 9, 2026 | 7.01 | 7.20 | 7.00 | 7.10 | 7.10 | 0.71% | 353,200 |
| Feb 6, 2026 | 7.01 | 7.10 | 7.00 | 7.05 | 7.05 | -0.70% | 125,212 |
| Feb 5, 2026 | 7.05 | 7.40 | 7.00 | 7.10 | 7.10 | 0.71% | 119,047 |
| Feb 4, 2026 | 6.90 | 7.10 | 6.70 | 7.05 | 7.05 | 2.17% | 158,004 |
| Feb 3, 2026 | 6.85 | 7.10 | 6.62 | 6.90 | 6.90 | 4.55% | 78,429 |
| Feb 2, 2026 | 7.00 | 7.20 | 6.60 | 6.60 | 6.60 | -7.69% | 607,401 |
| Jan 30, 2026 | 7.15 | 7.30 | 7.02 | 7.15 | 7.15 | - | 79,102 |
| Jan 29, 2026 | 7.10 | 7.30 | 6.90 | 7.15 | 7.15 | 0.70% | 268,356 |
| Jan 28, 2026 | 7.20 | 7.30 | 6.90 | 7.10 | 7.10 | -1.39% | 233,895 |
| Jan 27, 2026 | 7.25 | 7.30 | 7.00 | 7.20 | 7.20 | - | 914,582 |
| Jan 26, 2026 | 7.30 | 7.40 | 7.20 | 7.20 | 7.20 | -1.37% | 246,849 |
| Jan 23, 2026 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | - | 230,138 |
| Jan 22, 2026 | 7.20 | 7.36 | 6.80 | 7.30 | 7.30 | 4.29% | 339,175 |
| Jan 21, 2026 | 7.10 | 7.20 | 6.80 | 7.00 | 7.00 | -2.10% | 120,562 |
| Jan 20, 2026 | 7.20 | 7.40 | 7.00 | 7.15 | 7.15 | -0.69% | 321,211 |
| Jan 19, 2026 | 7.25 | 7.50 | 7.00 | 7.20 | 7.20 | -0.69% | 471,014 |
| Jan 16, 2026 | 7.30 | 7.50 | 7.00 | 7.25 | 7.25 | -0.68% | 400,723 |
| Jan 15, 2026 | 7.30 | 7.58 | 7.10 | 7.30 | 7.30 | - | 1,287,503 |
| Jan 14, 2026 | 7.40 | 7.80 | 7.21 | 7.30 | 7.30 | -1.35% | 830,132 |
| Jan 13, 2026 | 6.85 | 7.49 | 6.60 | 7.40 | 7.40 | 8.03% | 1,149,348 |
| Jan 12, 2026 | 6.25 | 7.00 | 6.10 | 6.85 | 6.85 | 9.60% | 1,787,452 |
| Jan 9, 2026 | 6.15 | 6.40 | 6.00 | 6.25 | 6.25 | 1.63% | 385,976 |
| Jan 8, 2026 | 6.20 | 6.40 | 6.00 | 6.15 | 6.15 | 2.50% | 607,068 |
| Jan 7, 2026 | 6.08 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | 364,758 |
| Jan 6, 2026 | 6.20 | 6.40 | 6.06 | 6.20 | 6.20 | - | 100,610 |
| Jan 5, 2026 | 6.20 | 6.39 | 6.00 | 6.20 | 6.20 | - | 268,357 |
| Jan 2, 2026 | 5.85 | 6.38 | 5.80 | 6.20 | 6.20 | 5.98% | 655,960 |
| Dec 31, 2025 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | 1.21% | 50,414 |
| Dec 30, 2025 | 5.90 | 6.00 | 5.70 | 5.78 | 5.78 | -2.03% | 151,621 |
| Dec 29, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 151,562 |
| Dec 24, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 10,440 |
| Dec 23, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 174,652 |
| Dec 22, 2025 | 5.90 | 6.00 | 5.75 | 5.90 | 5.90 | - | 145,501 |
| Dec 19, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 50,735 |