Zinnwald Lithium Plc (AIM:ZNWD)
London · Delayed Price · Currency is GBP · Price in GBX 6.95
-0.05 (-0.71%)
Jan 22, 2026, 11:47 AM GMT
Zinnwald Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 44,543 |
| Dec 17, 2025 | 5.90 | 6.00 | 5.86 | 5.90 | 5.90 | - | 68,538 |
| Dec 16, 2025 | 5.90 | 5.99 | 5.80 | 5.90 | 5.90 | - | 543,663 |
| Dec 15, 2025 | 6.05 | 6.30 | 5.80 | 5.90 | 5.90 | - | 679,830 |
| Dec 12, 2025 | 5.95 | 6.00 | 5.80 | 5.90 | 5.90 | - | 219,301 |
| Dec 11, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 1,073,177 |
| Dec 10, 2025 | 5.97 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 233,019 |
| Dec 9, 2025 | 5.83 | 6.20 | 5.80 | 5.90 | 5.90 | -1.67% | 537,009 |
| Dec 8, 2025 | 6.00 | 6.20 | 5.80 | 6.00 | 6.00 | - | 18,886 |
| Dec 5, 2025 | 6.00 | 6.20 | 5.80 | 6.00 | 6.00 | - | 643,125 |
| Dec 4, 2025 | 5.90 | 6.10 | 5.80 | 6.00 | 6.00 | 1.69% | 261,653 |
| Dec 3, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 145,905 |
| Dec 2, 2025 | 6.10 | 6.20 | 5.80 | 6.00 | 6.00 | -1.64% | 180,553 |
| Dec 1, 2025 | 6.00 | 6.20 | 5.80 | 6.10 | 6.10 | 1.67% | 61,115 |
| Nov 28, 2025 | 6.10 | 6.20 | 5.80 | 6.00 | 6.00 | -1.64% | 153,222 |
| Nov 27, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 151,371 |
| Nov 26, 2025 | 6.10 | 6.30 | 6.03 | 6.10 | 6.10 | - | 18,338 |
| Nov 25, 2025 | 6.00 | 6.20 | 5.80 | 6.10 | 6.10 | 1.67% | 224,367 |
| Nov 24, 2025 | 6.15 | 6.30 | 5.80 | 6.00 | 6.00 | -2.44% | 269,244 |
| Nov 21, 2025 | 6.15 | 6.32 | 6.00 | 6.15 | 6.15 | - | 68,583 |
| Nov 20, 2025 | 6.10 | 6.30 | 6.00 | 6.15 | 6.15 | 0.82% | 223,644 |
| Nov 19, 2025 | 6.00 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 57,039 |
| Nov 18, 2025 | 5.95 | 6.20 | 5.80 | 6.00 | 6.00 | -4.46% | 188,846 |
| Nov 17, 2025 | 6.00 | 6.28 | 5.80 | 6.28 | 6.28 | 4.67% | 698,518 |
| Nov 14, 2025 | 6.10 | 6.20 | 5.80 | 6.00 | 6.00 | -1.64% | 89,608 |
| Nov 13, 2025 | 6.20 | 6.30 | 6.00 | 6.10 | 6.10 | -1.61% | 548,431 |
| Nov 12, 2025 | 6.20 | 6.30 | 6.00 | 6.20 | 6.20 | 1.64% | 1,189,764 |
| Nov 11, 2025 | 6.30 | 6.40 | 6.08 | 6.10 | 6.10 | -4.69% | 233,788 |
| Nov 10, 2025 | 6.45 | 6.60 | 6.20 | 6.40 | 6.40 | -1.54% | 349,375 |