Zinwell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	75.60	81.00	75.60	80.40	80.40	2.16%	12,203,477
Mar 26, 2026	81.50	83.20	78.00	78.70	78.70	-1.62%	10,795,962
Mar 25, 2026	78.60	80.40	78.00	80.00	80.00	6.38%	13,945,243
Mar 24, 2026	80.40	80.50	74.00	75.20	75.20	-3.59%	11,559,295
Mar 23, 2026	69.50	78.50	69.00	78.00	78.00	5.55%	15,232,146
Mar 20, 2026	80.10	80.30	72.50	73.90	73.90	-7.74%	19,930,396
Mar 19, 2026	79.50	85.50	78.70	80.10	80.10	0.12%	130,921,408
Mar 18, 2026	79.70	82.00	77.10	80.00	80.00	6.67%	160,092,395
Mar 17, 2026	71.50	75.00	71.50	75.00	75.00	9.97%	80,602,092
Mar 16, 2026	64.30	68.20	62.50	68.20	68.20	10.00%	146,216,500
Mar 13, 2026	62.60	64.90	59.60	62.00	62.00	1.97%	235,419,600
Mar 12, 2026	57.50	60.80	57.40	60.80	60.80	9.95%	70,516,178
Mar 11, 2026	51.80	55.30	51.50	55.30	55.30	9.94%	81,000,150
Mar 10, 2026	54.60	56.00	50.10	50.30	50.30	-2.14%	142,152,116
Mar 9, 2026	52.60	54.20	50.60	51.40	51.40	-8.54%	84,581,800
Mar 6, 2026	50.50	56.20	50.30	56.20	56.20	9.98%	111,692,500
Mar 5, 2026	53.60	54.70	50.50	51.10	51.10	2.61%	95,602,449
Mar 4, 2026	54.00	54.10	49.00	49.80	49.80	-8.46%	120,896,038
Mar 3, 2026	53.10	54.40	50.60	54.40	54.40	9.90%	97,350,740
Mar 2, 2026	42.45	49.50	42.35	49.50	49.50	10.00%	50,748,775
Feb 26, 2026	41.50	45.65	41.30	45.00	45.00	7.14%	76,840,128
Feb 25, 2026	43.65	44.90	40.40	42.00	42.00	-2.10%	49,007,051
Feb 24, 2026	40.40	43.40	39.50	42.90	42.90	6.19%	58,950,353
Feb 23, 2026	37.75	40.45	37.45	40.40	40.40	9.78%	34,822,380
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