Zinnwald Lithium Plc (AIM:ZNWD)
London · Delayed Price · Currency is GBP · Price in GBX 5.96
-0.24 (-3.87%)
Mar 25, 2026, 4:15 PM GMT
Zinnwald Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | - | -3.23% | 3,627 |
| Mar 24, 2026 | 6.20 | 6.40 | 6.00 | 6.20 | 6.20 | - | 112,497 |
| Mar 23, 2026 | 6.40 | 6.50 | 6.00 | 6.20 | 6.20 | -3.13% | 373,541 |
| Mar 20, 2026 | 6.50 | 6.60 | 6.30 | 6.40 | 6.40 | -1.54% | 241,753 |
| Mar 19, 2026 | 6.80 | 7.00 | 6.40 | 6.50 | 6.50 | -4.41% | 429,007 |
| Mar 18, 2026 | 6.95 | 7.15 | 6.60 | 6.80 | 6.80 | 2.26% | 316,772 |
| Mar 17, 2026 | 6.65 | 6.75 | 6.53 | 6.65 | 6.65 | - | 138,550 |
| Mar 16, 2026 | 6.65 | 6.80 | 6.50 | 6.65 | 6.65 | - | 156,043 |
| Mar 13, 2026 | 6.75 | 7.00 | 6.50 | 6.65 | 6.65 | -1.48% | 327,919 |
| Mar 12, 2026 | 6.90 | 7.10 | 6.50 | 6.75 | 6.75 | -2.17% | 61,104 |
| Mar 11, 2026 | 6.85 | 7.10 | 6.70 | 6.90 | 6.90 | 0.73% | 251,229 |
| Mar 10, 2026 | 6.85 | 7.00 | 6.70 | 6.85 | 6.85 | - | 40,734 |
| Mar 9, 2026 | 6.85 | 7.00 | 6.70 | 6.85 | 6.85 | - | 273,835 |
| Mar 6, 2026 | 6.85 | 7.00 | 6.77 | 6.85 | 6.85 | - | 74,290 |
| Mar 5, 2026 | 6.85 | 7.00 | 6.72 | 6.85 | 6.85 | - | 161,264 |
| Mar 4, 2026 | 6.75 | 7.00 | 6.70 | 6.85 | 6.85 | 1.48% | 138,229 |
| Mar 3, 2026 | 6.90 | 7.00 | 6.50 | 6.75 | 6.75 | -2.17% | 231,883 |
| 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 | 6.70 | 7.20 | 6.50 | 7.10 | 7.10 | 5.97% | 756,325 |
| 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 | 7.10 | 7.20 | 6.50 | 6.85 | 6.85 | -3.52% | 341,420 |
| 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 | 7.10 | 7.20 | 7.06 | 7.10 | 7.10 | - | 203,359 |
| Feb 9, 2026 | 7.05 | 7.20 | 7.00 | 7.10 | 7.10 | 0.71% | 353,200 |
| Feb 6, 2026 | 7.05 | 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 | - | 79,701 |
| 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 | 7.00 | 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 |