Zinnwald Lithium Plc (AIM:ZNWD)
London · Delayed Price · Currency is GBP · Price in GBX 9.00
+0.25 (2.86%)
Jul 6, 2026, 4:06 PM GMT
Zinnwald Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 9.00 | 9.00 | 8.50 | 9.00 | - | 2.86% | 206,009 |
| Jul 2, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 439,614 |
| Jul 1, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | -1.69% | 231,534 |
| Jun 30, 2026 | 8.75 | 9.00 | 8.50 | 8.90 | 8.90 | 1.71% | 1,158,684 |
| Jun 29, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | -0.79% | 789,106 |
| Jun 26, 2026 | 8.75 | 9.00 | 8.50 | 8.82 | 8.82 | 0.80% | 264,032 |
| Jun 25, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | -0.57% | 624,632 |
| Jun 24, 2026 | 8.75 | 9.00 | 8.50 | 8.80 | 8.80 | -2.22% | 918,267 |
| Jun 23, 2026 | 8.50 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,272,726 |
| Jun 22, 2026 | 8.75 | 9.00 | 8.50 | 9.00 | 9.00 | 2.27% | 913,951 |
| Jun 19, 2026 | 8.75 | 9.00 | 8.50 | 8.80 | 8.80 | 0.57% | 1,422,659 |
| Jun 18, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 112,268 |
| Jun 17, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | -2.78% | 95,364 |
| Jun 16, 2026 | 8.75 | 9.00 | 8.50 | 9.00 | 9.00 | - | 558,894 |
| Jun 15, 2026 | 8.75 | 9.00 | 8.50 | 9.00 | 9.00 | - | 959,905 |
| Jun 12, 2026 | 8.75 | 9.00 | 8.50 | 9.00 | 9.00 | 2.86% | 746,519 |
| Jun 11, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 2,625,304 |
| Jun 10, 2026 | 9.00 | 9.50 | 8.50 | 8.75 | 8.75 | -2.78% | 75,151 |
| Jun 9, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 383,453 |
| Jun 8, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | -0.88% | 410,377 |
| Jun 5, 2026 | 9.00 | 9.50 | 8.50 | 9.08 | 9.08 | 0.89% | 461,476 |
| Jun 4, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | -1.10% | 736,259 |
| Jun 3, 2026 | 9.00 | 9.50 | 8.50 | 9.10 | 9.10 | 1.11% | 630,090 |
| Jun 2, 2026 | 9.00 | 9.60 | 8.50 | 9.00 | 9.00 | -6.25% | 739,046 |
| Jun 1, 2026 | 9.00 | 9.60 | 8.50 | 9.60 | 9.60 | 6.90% | 888,786 |
| May 29, 2026 | 8.75 | 9.15 | 8.50 | 8.98 | 8.98 | 1.13% | 610,492 |
| May 28, 2026 | 8.75 | 9.08 | 8.50 | 8.88 | 8.88 | 1.49% | 594,621 |
| May 27, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | -1.69% | 620,248 |
| May 26, 2026 | 8.75 | 9.00 | 8.50 | 8.90 | 8.90 | 1.14% | 566,626 |
| 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 |