Zinnwald Lithium Plc (AIM:ZNWD)
London · Delayed Price · Currency is GBP · Price in GBX 6.60
+0.14 (2.17%)
Oct 31, 2025, 4:25 PM GMT+1
Zinnwald Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | 2.17% | 161,397 |
| Oct 30, 2025 | 6.30 | 6.80 | 6.30 | 6.46 | 6.46 | -2.86% | 139,607 |
| Oct 29, 2025 | 6.65 | 6.77 | 6.50 | 6.65 | 6.65 | - | 119,179 |
| Oct 28, 2025 | 6.20 | 6.77 | 6.20 | 6.65 | 6.65 | - | 70,404 |
| Oct 27, 2025 | 6.60 | 6.80 | 6.44 | 6.65 | 6.65 | 0.76% | 101,221 |
| Oct 24, 2025 | 6.65 | 6.80 | 6.33 | 6.60 | 6.60 | 1.54% | 492,780 |
| Oct 23, 2025 | 7.00 | 7.00 | 6.50 | 6.50 | 6.50 | -7.14% | 368,380 |
| Oct 22, 2025 | 6.90 | 7.00 | 6.80 | 7.00 | 7.00 | 1.45% | 176,379 |
| Oct 21, 2025 | 7.15 | 7.30 | 6.80 | 6.90 | 6.90 | -5.48% | 345,796 |
| Oct 20, 2025 | 7.20 | 7.30 | 6.80 | 7.30 | 7.30 | -1.35% | 584,786 |
| Oct 17, 2025 | 7.75 | 7.80 | 6.80 | 7.40 | 7.40 | -5.73% | 1,335,563 |
| Oct 16, 2025 | 7.90 | 8.30 | 7.70 | 7.85 | 7.85 | -0.63% | 2,897,256 |
| Oct 15, 2025 | 7.45 | 8.00 | 7.45 | 7.90 | 7.90 | 6.04% | 2,099,228 |
| Oct 14, 2025 | 6.50 | 8.00 | 6.40 | 7.45 | 7.45 | 16.41% | 8,302,825 |
| Oct 13, 2025 | 5.65 | 6.60 | 5.60 | 6.40 | 6.40 | 13.27% | 3,140,016 |
| Oct 10, 2025 | 5.45 | 5.70 | 5.40 | 5.65 | 5.65 | 3.67% | 401,426 |
| Oct 9, 2025 | 5.35 | 5.50 | 5.20 | 5.45 | 5.45 | 1.87% | 609,628 |
| Oct 8, 2025 | 5.35 | 5.47 | 5.20 | 5.35 | 5.35 | - | 253,487 |
| Oct 7, 2025 | 5.35 | 5.50 | 5.25 | 5.35 | 5.35 | - | 199,925 |
| Oct 6, 2025 | 5.35 | 5.50 | 5.20 | 5.35 | 5.35 | - | 2,377,719 |
| Oct 3, 2025 | 5.30 | 5.62 | 5.20 | 5.35 | 5.35 | 1.90% | 837,556 |
| Oct 2, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | -0.94% | 525,508 |
| Oct 1, 2025 | 4.90 | 5.30 | 4.81 | 5.30 | 5.30 | 8.16% | 886,482 |
| Sep 30, 2025 | 4.90 | 5.00 | 4.81 | 4.90 | 4.90 | - | 609,202 |
| Sep 29, 2025 | 4.75 | 5.00 | 4.61 | 4.90 | 4.90 | 3.16% | 248,169 |
| Sep 26, 2025 | 4.75 | 5.00 | 4.60 | 4.75 | 4.75 | 2.15% | 452,691 |
| Sep 25, 2025 | 4.60 | 4.80 | 4.50 | 4.65 | 4.65 | 1.09% | 484,832 |
| Sep 24, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | -2.13% | 292,286 |
| Sep 23, 2025 | 4.60 | 4.70 | 4.51 | 4.70 | 4.70 | 2.17% | 87,245 |
| Sep 22, 2025 | 4.60 | 4.70 | 4.51 | 4.60 | 4.60 | - | 20,817 |
| Sep 19, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 305,134 |
| Sep 18, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 48,147 |
| Sep 17, 2025 | 4.60 | 4.70 | 4.41 | 4.60 | 4.60 | - | 531,731 |
| Sep 16, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 716,563 |
| Sep 15, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 37,159 |
| Sep 12, 2025 | 4.60 | 4.70 | 4.41 | 4.60 | 4.60 | - | 348,423 |
| Sep 11, 2025 | 4.65 | 4.70 | 4.53 | 4.60 | 4.60 | -1.08% | 429,661 |
| Sep 10, 2025 | 4.65 | 4.70 | 4.60 | 4.65 | 4.65 | - | 70,435 |
| Sep 9, 2025 | 4.65 | 4.70 | 4.60 | 4.65 | 4.65 | - | 229,688 |
| Sep 8, 2025 | 4.65 | 4.70 | 4.63 | 4.65 | 4.65 | - | 273,081 |
| Sep 5, 2025 | 4.70 | 4.80 | 4.60 | 4.65 | 4.65 | -1.06% | 696,831 |
| Sep 4, 2025 | 4.80 | 5.00 | 4.60 | 4.70 | 4.70 | -2.08% | 113,065 |
| Sep 3, 2025 | 4.80 | 5.00 | 4.60 | 4.80 | 4.80 | - | 322,536 |
| Sep 2, 2025 | 4.85 | 5.00 | 4.61 | 4.80 | 4.80 | -1.03% | 205,593 |
| Sep 1, 2025 | 4.97 | 5.00 | 4.70 | 4.85 | 4.85 | - | 176,688 |
| Aug 29, 2025 | 4.84 | 5.00 | 4.70 | 4.85 | 4.85 | - | 119,011 |
| Aug 28, 2025 | 4.70 | 4.85 | 4.70 | 4.85 | 4.85 | - | 31,452 |
| Aug 27, 2025 | 4.72 | 4.85 | 4.70 | 4.85 | 4.85 | - | 244,975 |
| Aug 26, 2025 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | - | 403,227 |
| Aug 22, 2025 | 4.97 | 5.00 | 4.70 | 4.85 | 4.85 | -3.00% | 677,323 |