Zinnwald Lithium Plc (AIM:ZNWD)
London · Delayed Price · Currency is GBP · Price in GBX 8.90
+0.10 (1.14%)
May 26, 2026, 5:06 PM GMT
Zinnwald Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8.50 | 9.00 | 8.50 | 8.91 | - | 1.25% | 224,148 |
| May 22, 2026 | 8.75 | 9.00 | 8.50 | 8.80 | 8.80 | - | 2,187,761 |
| May 21, 2026 | 8.75 | 9.08 | 8.50 | 8.80 | 8.80 | 0.57% | 952,631 |
| May 20, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 0.11% | 497,299 |
| May 19, 2026 | 8.75 | 9.00 | 8.50 | 8.74 | 8.74 | 0.69% | 1,378,763 |
| May 18, 2026 | 8.50 | 9.08 | 8.00 | 8.68 | 8.68 | 2.12% | 2,698,839 |
| May 15, 2026 | 9.00 | 10.00 | 8.00 | 8.50 | 8.50 | 30.77% | 6,368,462 |
| May 14, 2026 | 6.15 | 6.68 | 6.00 | 6.50 | 6.50 | 5.69% | 781,047 |
| May 13, 2026 | 6.10 | 6.30 | 6.00 | 6.15 | 6.15 | -0.81% | 1,033,113 |
| May 12, 2026 | 6.10 | 6.20 | 6.00 | 6.20 | 6.20 | 1.64% | 1,188,755 |
| May 11, 2026 | 5.85 | 6.40 | 5.68 | 6.10 | 6.10 | 4.27% | 1,051,557 |
| May 8, 2026 | 5.85 | 5.99 | 5.70 | 5.85 | 5.85 | - | 4,691 |
| May 7, 2026 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | - | 57,439 |
| May 6, 2026 | 5.75 | 6.00 | 5.70 | 5.85 | 5.85 | 1.74% | 981,789 |
| May 5, 2026 | 5.90 | 5.93 | 5.70 | 5.75 | 5.75 | -2.54% | 460,912 |
| May 1, 2026 | 6.00 | 6.26 | 5.80 | 5.90 | 5.90 | -1.67% | 552,625 |
| Apr 30, 2026 | 6.00 | 6.20 | 5.82 | 6.00 | 6.00 | - | 82,067 |
| Apr 29, 2026 | 6.00 | 6.26 | 5.82 | 6.00 | 6.00 | - | 64,444 |
| Apr 28, 2026 | 6.00 | 6.09 | 5.82 | 6.00 | 6.00 | - | 22,473 |
| Apr 27, 2026 | 6.00 | 6.20 | 5.80 | 6.00 | 6.00 | 2.56% | 248,363 |
| Apr 24, 2026 | 5.95 | 6.15 | 5.70 | 5.85 | 5.85 | -1.68% | 84,402 |
| Apr 23, 2026 | 5.95 | 6.20 | 5.70 | 5.95 | 5.95 | - | 9,950 |
| Apr 22, 2026 | 5.95 | 6.15 | 5.73 | 5.95 | 5.95 | - | 114,941 |
| Apr 21, 2026 | 5.95 | 6.20 | 5.70 | 5.95 | 5.95 | - | 55,631 |
| Apr 20, 2026 | 5.95 | 6.20 | 5.70 | 5.95 | 5.95 | - | 411,791 |
| Apr 17, 2026 | 5.70 | 6.20 | 5.50 | 5.95 | 5.95 | 4.39% | 543,855 |
| Apr 16, 2026 | 5.70 | 5.90 | 5.50 | 5.70 | 5.70 | - | 217,277 |
| Apr 15, 2026 | 5.70 | 5.80 | 5.57 | 5.70 | 5.70 | -1.72% | 132,600 |
| Apr 14, 2026 | 5.85 | 5.90 | 5.70 | 5.80 | 5.80 | -0.85% | 134,577 |
| Apr 13, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | - | 157,625 |
| Apr 10, 2026 | 5.80 | 5.90 | 5.70 | 5.85 | 5.85 | 0.86% | 164,360 |
| Apr 9, 2026 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 42,644 |
| Apr 8, 2026 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 757,931 |
| Apr 7, 2026 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 291,051 |
| Apr 2, 2026 | 5.85 | 5.93 | 5.70 | 5.80 | 5.80 | -0.85% | 367,387 |
| Apr 1, 2026 | 5.85 | 5.93 | 5.70 | 5.85 | 5.85 | 0.86% | 31,481 |
| Mar 31, 2026 | 5.85 | 5.90 | 5.70 | 5.80 | 5.80 | - | 1,119,722 |
| Mar 30, 2026 | 5.95 | 6.00 | 5.65 | 5.80 | 5.80 | -2.52% | 374,766 |
| Mar 27, 2026 | 5.95 | 6.00 | 5.83 | 5.95 | 5.95 | - | 404,309 |
| Mar 26, 2026 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | - | 409,294 |
| Mar 25, 2026 | 6.20 | 6.20 | 5.90 | 5.95 | 5.95 | -4.03% | 448,776 |
| 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 |