Zinwell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	35.80	36.15	34.50	34.60	-	0.44%	6,403,045
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
Dec 1, 2025	23.80	25.80	22.40	22.75	22.75	-3.81%	116,824,786
Nov 28, 2025	21.60	23.65	20.90	23.65	23.65	10.00%	63,631,792
Nov 27, 2025	19.80	21.50	19.45	21.50	21.50	9.97%	30,762,727
Nov 26, 2025	19.00	20.90	18.85	19.55	19.55	2.89%	35,349,605
Nov 25, 2025	19.40	19.70	18.55	19.00	19.00	-	24,065,008
Nov 24, 2025	17.65	19.00	17.55	19.00	19.00	9.83%	21,936,580
Nov 21, 2025	17.05	17.60	16.75	17.30	17.30	0.29%	3,987,659
Nov 20, 2025	17.15	17.55	16.95	17.25	17.25	1.17%	4,267,495
Nov 19, 2025	17.90	18.00	16.85	17.05	17.05	-3.13%	5,480,740
Nov 18, 2025	18.05	18.15	17.45	17.60	17.60	-2.49%	5,943,582
Nov 17, 2025	18.35	19.90	17.95	18.05	18.05	-0.82%	15,002,770
Nov 14, 2025	17.60	18.95	17.50	18.20	18.20	1.68%	14,743,400
Nov 13, 2025	18.00	18.40	17.50	17.90	17.90	0.56%	13,537,410
Nov 12, 2025	17.55	18.05	16.75	17.80	17.80	6.59%	24,543,660