Zinwell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	67.70	71.20	66.00	68.60	68.60	1.33%	39,328,980
May 7, 2026	66.90	71.30	66.40	67.70	67.70	1.50%	39,744,823
May 6, 2026	69.00	69.40	64.70	66.70	66.70	-2.91%	33,764,040
May 5, 2026	65.80	69.50	65.00	68.70	68.70	6.51%	70,379,090
May 4, 2026	59.50	64.50	58.10	64.50	64.50	9.88%	23,947,369
Apr 30, 2026	60.70	63.10	58.50	58.70	58.70	-3.61%	33,268,714
Apr 29, 2026	62.30	62.60	60.90	60.90	60.90	-2.25%	9,231,760
Apr 28, 2026	62.30	63.40	60.70	62.30	62.30	0.16%	21,710,582
Apr 27, 2026	62.00	63.50	59.10	62.20	62.20	2.81%	41,097,418
Apr 24, 2026	62.70	63.00	59.10	60.50	60.50	-5.32%	38,413,351
Apr 23, 2026	71.40	71.70	63.90	63.90	63.90	-10.00%	40,462,798
Apr 22, 2026	72.30	72.90	70.00	71.00	71.00	-1.80%	21,519,308
Apr 21, 2026	71.50	72.80	69.10	72.30	72.30	1.83%	34,710,758
Apr 20, 2026	77.30	77.50	70.90	71.00	71.00	-8.62%	39,738,625
Apr 17, 2026	79.40	81.40	76.60	77.70	77.70	-1.77%	37,838,995
Apr 16, 2026	80.90	81.50	78.10	79.10	79.10	-1.00%	29,052,795
Apr 15, 2026	78.30	82.10	77.30	79.90	79.90	2.04%	68,017,896
Apr 14, 2026	86.90	86.90	76.90	78.30	78.30	-3.09%	103,018,758
Apr 13, 2026	74.00	80.80	72.00	80.80	80.80	9.93%	58,788,039
Apr 10, 2026	73.00	75.40	72.10	73.50	73.50	5.15%	40,563,900
Apr 9, 2026	73.40	75.40	68.50	69.90	69.90	-4.25%	57,717,645
Apr 8, 2026	77.20	77.80	72.50	73.00	73.00	-0.14%	32,267,466
Apr 7, 2026	80.70	84.30	72.50	73.10	73.10	-6.88%	53,274,550
Apr 2, 2026	81.40	81.40	78.00	78.50	78.50	-3.68%	7,191,648
Apr 1, 2026	84.00	84.00	80.70	81.50	81.50	2.39%	7,988,251
Mar 31, 2026	79.10	80.60	77.60	79.60	79.60	-	9,480,629
Mar 30, 2026	79.00	80.40	77.00	79.60	79.60	-1.00%	6,659,705
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