LON:ZINC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.42	13.42	13.39	13.41	-	-1.06%	1,081
Sep 22, 2026	13.57	13.71	13.55	13.55	-	-0.64%	1,556
Sep 21, 2026	13.67	13.74	13.59	13.64	-	0.27%	17,314
Sep 18, 2026	13.53	13.67	13.50	13.60	-	1.00%	13,787
Sep 17, 2026	13.28	13.60	13.25	13.46	-	2.03%	1,320
Sep 16, 2026	13.30	13.38	13.18	13.20	-	-0.08%	1,377
Sep 15, 2026	13.11	13.22	12.98	13.21	-	0.78%	15,946
Sep 14, 2026	13.29	13.40	13.05	13.10	-	-2.38%	7,702
Sep 11, 2026	13.53	13.55	13.30	13.42	-	-0.46%	612
Sep 10, 2026	13.91	13.93	13.46	13.49	-	-3.47%	2,381
Sep 9, 2026	13.96	14.05	13.90	13.97	-	0.72%	1,018
Sep 8, 2026	13.84	13.88	13.74	13.87	-	0.89%	10,103
Sep 7, 2026	13.70	13.82	13.68	13.75	-	0.90%	1,780
Sep 4, 2026	13.50	13.67	13.46	13.63	-	1.19%	608
Sep 3, 2026	13.40	13.51	13.28	13.47	-	0.75%	1,547
Sep 2, 2026	13.46	13.49	13.25	13.37	-	-1.33%	11,084
Sep 1, 2026	13.71	13.78	13.51	13.55	-	1.12%	13,023
Aug 28, 2026	13.59	13.65	13.33	13.40	-	-0.04%	1,641
Aug 27, 2026	13.33	13.46	13.26	13.40	-	-0.22%	13,293
Aug 26, 2026	13.34	13.52	13.34	13.43	-	0.26%	370
Aug 25, 2026	13.27	13.42	13.17	13.40	-	1.36%	301
Aug 24, 2026	13.17	13.35	13.14	13.22	-	0.43%	668
Aug 21, 2026	13.03	13.19	13.02	13.16	-	1.66%	52,838
Aug 20, 2026	12.71	12.95	12.68	12.94	-	1.45%	3,796
Aug 19, 2026	12.72	12.81	12.54	12.76	-	0.34%	169
Aug 18, 2026	12.89	12.89	12.70	12.72	-	-1.84%	3,157
Aug 17, 2026	12.94	13.14	12.79	12.95	-	0.29%	4,328
Aug 14, 2026	12.85	13.00	12.80	12.92	-	0.27%	2,339
Aug 13, 2026	12.77	12.89	12.67	12.88	-	-0.22%	1,074
Aug 12, 2026	12.90	13.03	12.88	12.91	-	0.88%	528
Aug 11, 2026	12.83	12.88	12.72	12.80	-	-0.47%	143
Aug 10, 2026	12.75	12.87	12.69	12.86	-	1.06%	1,382
Aug 7, 2026	12.96	13.04	12.72	12.72	-	-1.59%	2,783
Aug 6, 2026	12.80	13.07	12.80	12.93	-	0.94%	5,525
Aug 5, 2026	12.77	12.84	12.65	12.81	-	1.35%	3,837
Aug 4, 2026	12.63	12.68	12.59	12.64	-	0.89%	212
Aug 3, 2026	12.73	12.76	12.47	12.52	-	-0.02%	4,893
Jul 31, 2026	12.44	12.56	12.44	12.53	-	0.40%	1,250
Jul 30, 2026	12.36	12.48	12.33	12.48	-	1.67%	1,454
Jul 29, 2026	12.34	12.37	12.27	12.27	-	-0.47%	81
Jul 28, 2026	12.41	12.41	12.25	12.33	-	-0.70%	998
Jul 27, 2026	12.43	12.50	12.38	12.42	-	0.61%	282
Jul 24, 2026	12.34	12.41	12.23	12.34	-	0.24%	143
Jul 23, 2026	12.43	12.44	12.28	12.31	-	-0.23%	129
Jul 22, 2026	12.22	12.37	12.20	12.34	-	1.09%	258
Jul 21, 2026	12.18	12.24	12.12	12.21	-	1.16%	81
Jul 20, 2026	12.08	12.15	11.99	12.07	-	-0.15%	159
Jul 17, 2026	12.19	12.20	12.02	12.08	-	-1.84%	134
Jul 16, 2026	12.29	12.33	12.21	12.31	-	1.40%	337
Jul 15, 2026	12.36	12.37	12.14	12.14	-	-1.70%	1,328