Zinnwald Lithium Plc (AIM:ZNWD)
London · Delayed Price · Currency is GBP · Price in GBX 4.600
-0.050 (-1.08%)
Sep 9, 2025, 2:44 PM GMT+1
Zinnwald Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 4.60 | 5.00 | 4.60 | 5.00 | 5.00 | 4.17% | 334,826 |
| Aug 20, 2025 | 4.93 | 5.00 | 4.60 | 4.80 | 4.80 | -1.03% | 397,317 |
| Aug 19, 2025 | 4.77 | 5.00 | 4.70 | 4.85 | 4.85 | 3.19% | 377,923 |
| Aug 18, 2025 | 4.77 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 207,630 |
| Aug 15, 2025 | 4.77 | 4.90 | 4.70 | 4.80 | 4.80 | - | 100,970 |
| Aug 14, 2025 | 4.80 | 5.10 | 4.72 | 4.80 | 4.80 | -3.03% | 438,106 |
| Aug 13, 2025 | 5.05 | 5.05 | 4.80 | 4.95 | 4.95 | -1.00% | 283,583 |
| Aug 12, 2025 | 5.00 | 5.20 | 4.85 | 5.00 | 5.00 | -1.96% | 845,672 |
| Aug 11, 2025 | 5.07 | 5.20 | 5.00 | 5.10 | 5.10 | - | 1,164,933 |
| Aug 8, 2025 | 5.06 | 5.30 | 5.00 | 5.10 | 5.10 | - | 222,351 |
| Aug 7, 2025 | 5.11 | 5.20 | 5.00 | 5.10 | 5.10 | -0.97% | 168,424 |
| Aug 6, 2025 | 5.22 | 5.50 | 5.10 | 5.15 | 5.15 | -3.74% | 225,782 |
| Aug 5, 2025 | 5.35 | 5.50 | 5.20 | 5.35 | 5.35 | - | 236,942 |
| Aug 4, 2025 | 5.50 | 5.50 | 5.20 | 5.35 | 5.35 | - | 42,561 |
| Aug 1, 2025 | 5.22 | 5.60 | 5.20 | 5.35 | 5.35 | - | 178,528 |
| Jul 31, 2025 | 5.25 | 5.50 | 5.13 | 5.35 | 5.35 | - | 211,372 |
| Jul 30, 2025 | 5.25 | 5.50 | 5.25 | 5.35 | 5.35 | - | 238,501 |
| Jul 29, 2025 | 5.60 | 5.60 | 5.00 | 5.35 | 5.35 | -0.93% | 602,167 |
| Jul 28, 2025 | 5.50 | 5.60 | 5.20 | 5.40 | 5.40 | 0.93% | 303,826 |
| Jul 25, 2025 | 5.22 | 5.50 | 5.15 | 5.35 | 5.35 | - | 294,684 |
| Jul 24, 2025 | 5.50 | 5.50 | 5.10 | 5.35 | 5.35 | 0.94% | 273,965 |
| Jul 23, 2025 | 5.12 | 5.50 | 5.10 | 5.30 | 5.30 | - | 112,822 |
| Jul 22, 2025 | 5.10 | 5.50 | 5.10 | 5.30 | 5.30 | -0.93% | 131,688 |
| Jul 21, 2025 | 5.10 | 5.50 | 5.10 | 5.35 | 5.35 | 1.90% | 263,742 |
| Jul 18, 2025 | 5.10 | 5.40 | 5.10 | 5.25 | 5.25 | 2.94% | 462,895 |
| Jul 17, 2025 | 5.10 | 5.40 | 5.10 | 5.10 | 5.10 | -2.86% | 88,102 |
| Jul 16, 2025 | 5.20 | 5.25 | 5.10 | 5.25 | 5.25 | - | 173,628 |
| Jul 15, 2025 | 5.50 | 5.50 | 5.12 | 5.25 | 5.25 | - | 82,705 |
| Jul 14, 2025 | 5.50 | 5.50 | 5.10 | 5.25 | 5.25 | -0.94% | 488,674 |
| Jul 11, 2025 | 5.34 | 5.42 | 5.20 | 5.30 | 5.30 | -1.85% | 338,994 |
| Jul 10, 2025 | 5.30 | 5.50 | 5.20 | 5.40 | 5.40 | - | 275,038 |
| Jul 9, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 107,252 |
| Jul 8, 2025 | 5.40 | 5.50 | 5.30 | 5.50 | 5.50 | 1.85% | 35,411 |
| Jul 7, 2025 | 5.35 | 5.50 | 5.30 | 5.40 | 5.40 | - | 109,839 |
| Jul 4, 2025 | 5.25 | 5.50 | 5.25 | 5.40 | 5.40 | 2.86% | 170,937 |
| Jul 3, 2025 | 5.01 | 5.30 | 5.00 | 5.25 | 5.25 | 1.94% | 473,031 |
| Jul 2, 2025 | 5.27 | 5.30 | 5.02 | 5.15 | 5.15 | - | 436,548 |
| Jul 1, 2025 | 5.27 | 5.30 | 5.00 | 5.15 | 5.15 | - | 49,746 |
| Jun 30, 2025 | 5.06 | 5.30 | 5.00 | 5.15 | 5.15 | - | 49,522 |