Zinwell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	37.40	37.50	36.30	36.80	36.80	-2.26%	26,868,102
Feb 10, 2026	40.90	41.40	37.40	37.65	37.65	-3.71%	57,945,210
Feb 9, 2026	44.60	45.20	39.00	39.10	39.10	-5.67%	67,064,238
Feb 6, 2026	43.00	44.55	41.45	41.45	41.45	-9.99%	55,933,866
Feb 5, 2026	46.35	49.50	46.05	46.05	46.05	1.77%	165,820,366
Feb 4, 2026	41.15	45.25	40.10	45.25	45.25	9.96%	85,641,015
Feb 3, 2026	40.25	42.40	38.30	41.15	41.15	6.74%	81,273,320
Feb 2, 2026	40.10	40.10	38.50	38.55	38.55	-5.98%	13,632,893
Jan 30, 2026	40.50	41.00	37.75	41.00	41.00	0.49%	16,390,479
Jan 29, 2026	40.40	41.80	40.00	40.80	40.80	2.26%	16,522,020
Jan 28, 2026	38.30	40.45	38.30	39.90	39.90	6.54%	19,476,030
Jan 27, 2026	38.30	38.30	37.20	37.45	37.45	-0.13%	10,916,420
Jan 26, 2026	37.70	37.90	36.95	37.50	37.50	3.88%	15,915,530
Jan 23, 2026	35.15	36.80	34.10	36.10	36.10	4.34%	10,395,647
Jan 22, 2026	35.80	36.15	34.50	34.60	34.60	0.44%	6,425,115
Jan 21, 2026	36.70	36.70	34.30	34.45	34.45	-6.51%	9,925,585
Jan 20, 2026	36.20	36.85	35.90	36.85	36.85	-1.34%	11,129,508
Jan 19, 2026	35.50	38.20	35.25	37.35	37.35	5.36%	80,399,745
Jan 16, 2026	38.10	38.40	35.25	35.45	35.45	-3.01%	132,643,500
Jan 15, 2026	35.90	36.55	34.25	36.55	36.55	9.92%	134,147,784
Jan 14, 2026	32.35	33.25	32.35	33.25	33.25	9.92%	19,042,554
Jan 13, 2026	30.00	30.25	29.00	30.25	30.25	10.00%	75,018,627
Jan 12, 2026	26.40	27.50	26.40	27.50	27.50	10.00%	13,048,200
Jan 9, 2026	25.55	25.75	24.65	25.00	25.00	-1.77%	9,373,307
Jan 8, 2026	26.75	27.05	25.25	25.45	25.45	-5.04%	20,799,497
Jan 7, 2026	25.45	26.80	25.05	26.80	26.80	5.72%	28,575,739
Jan 6, 2026	25.00	25.50	24.40	25.35	25.35	2.42%	17,037,302
Jan 5, 2026	25.60	26.15	24.70	24.75	24.75	-3.13%	19,190,760
Jan 2, 2026	26.50	26.60	25.55	25.55	25.55	-3.22%	18,494,240
Dec 31, 2025	27.45	28.00	26.35	26.40	26.40	-1.31%	25,898,257
Dec 30, 2025	27.00	27.00	26.15	26.75	26.75	-1.29%	19,789,290
Dec 29, 2025	28.55	28.95	27.10	27.10	27.10	-3.90%	24,867,471
Dec 26, 2025	28.80	29.30	27.70	28.20	28.20	-1.74%	27,880,846
Dec 24, 2025	29.30	29.80	28.70	28.70	28.70	-2.05%	22,164,421
Dec 23, 2025	29.45	30.00	28.75	29.30	29.30	-0.51%	31,254,717
Dec 22, 2025	29.00	30.20	28.45	29.45	29.45	1.20%	49,987,801
Dec 19, 2025	29.40	30.90	28.80	29.10	29.10	0.52%	68,674,280
Dec 18, 2025	29.70	30.50	28.55	28.95	28.95	-2.03%	65,436,752
Dec 17, 2025	29.50	31.00	29.10	29.55	29.55	2.60%	106,076,356
Dec 16, 2025	27.30	30.00	27.05	28.80	28.80	5.11%	115,374,295
Dec 15, 2025	27.55	28.45	27.30	27.40	27.40	0.37%	67,485,908
Dec 12, 2025	26.60	28.50	26.40	27.30	27.30	2.44%	65,573,677
Dec 11, 2025	25.85	26.80	25.30	26.65	26.65	3.09%	49,016,000
Dec 10, 2025	26.50	29.10	25.50	25.85	25.85	-6.17%	154,143,600
Dec 9, 2025	25.20	27.55	24.40	27.55	27.55	9.98%	99,252,050
Dec 8, 2025	22.85	25.05	22.75	25.05	25.05	9.87%	40,921,030
Dec 5, 2025	22.75	23.00	22.20	22.80	22.80	-0.87%	11,042,567
Dec 4, 2025	23.45	23.75	22.60	23.00	23.00	-1.92%	19,187,220
Dec 3, 2025	23.35	24.10	23.05	23.45	23.45	0.64%	29,026,293
Dec 2, 2025	22.65	24.30	22.65	23.30	23.30	2.42%	49,398,310