Zinnwald Lithium Plc (AIM:ZNWD)
London · Delayed Price · Currency is GBP · Price in GBX 5.71
-0.05 (-0.78%)
May 6, 2026, 9:17 AM GMT
Zinnwald Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 6.20 | 6.20 | 5.80 | 6.00 | 6.00 | 2.56% | 248,362 |
| 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 | 5.84 | 5.90 | 5.70 | 5.80 | 5.80 | -0.85% | 134,579 |
| 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 |
| 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 |