Zinwell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	72.50	74.90	71.30	74.20	74.20	3.34%	26,575,995
May 28, 2026	74.80	77.60	70.30	71.80	71.80	-3.10%	38,880,040
May 27, 2026	75.80	76.20	73.00	74.10	74.10	-0.67%	25,057,758
May 26, 2026	77.60	77.80	73.60	74.60	74.60	-2.74%	30,717,706
May 25, 2026	74.70	78.60	74.00	76.70	76.70	5.07%	70,297,130
May 22, 2026	70.30	73.50	70.10	73.00	73.00	4.29%	36,889,592
May 21, 2026	71.40	72.20	69.90	70.00	70.00	-0.85%	24,460,600
May 20, 2026	72.60	75.20	69.50	70.60	70.60	-2.49%	42,881,200
May 19, 2026	73.50	76.90	70.60	72.40	72.40	-0.82%	86,004,360
May 18, 2026	66.70	74.10	66.30	73.00	73.00	6.88%	67,032,890
May 15, 2026	70.80	71.60	66.50	68.30	68.30	-3.39%	42,823,150
May 14, 2026	67.60	73.90	67.20	70.70	70.70	5.21%	67,752,540
May 13, 2026	68.00	69.80	66.50	67.20	67.20	-0.74%	31,626,860
May 12, 2026	67.60	69.70	67.10	67.70	67.70	0.15%	21,302,440
May 11, 2026	68.50	70.60	66.80	67.60	67.60	-1.46%	26,329,610
May 8, 2026	67.70	71.20	66.00	68.60	68.60	1.33%	39,430,190
May 7, 2026	66.90	71.30	66.40	67.70	67.70	1.50%	39,744,820
May 6, 2026	69.00	69.40	64.70	66.70	66.70	-2.91%	33,852,530
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%	23,947,360
Apr 30, 2026	60.70	63.10	58.50	58.70	58.70	-3.61%	33,268,710
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%	21,710,580
Apr 27, 2026	62.00	63.50	59.10	62.20	62.20	2.81%	41,097,410
Apr 24, 2026	62.70	63.00	59.10	60.50	60.50	-5.32%	38,413,350
Apr 23, 2026	71.40	71.70	63.90	63.90	63.90	-10.00%	40,462,790
Apr 22, 2026	72.30	72.90	70.00	71.00	71.00	-1.80%	21,519,300
Apr 21, 2026	71.50	72.80	69.10	72.30	72.30	1.83%	35,851,840
Apr 20, 2026	77.30	77.50	70.90	71.00	71.00	-8.62%	39,738,620
Apr 17, 2026	79.40	81.40	76.60	77.70	77.70	-1.77%	37,838,990
Apr 16, 2026	80.90	81.50	78.10	79.10	79.10	-1.00%	29,052,790
Apr 15, 2026	78.30	82.10	77.30	79.90	79.90	2.04%	68,017,890
Apr 14, 2026	86.90	86.90	76.90	78.30	78.30	-3.09%	103,018,700
Apr 13, 2026	74.00	80.80	72.00	80.80	80.80	9.93%	58,788,030
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%	57,717,640
Apr 8, 2026	77.20	77.80	72.50	73.00	73.00	-0.14%	32,267,460
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	-	9,554,027
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%	12,203,470
Mar 26, 2026	81.50	83.20	78.00	78.70	78.70	-1.62%	10,795,960
Mar 25, 2026	78.60	80.40	78.00	80.00	80.00	6.38%	13,945,240
Mar 24, 2026	80.40	80.50	74.00	75.20	75.20	-3.59%	11,559,290
Mar 23, 2026	69.50	78.50	69.00	78.00	78.00	5.55%	15,232,140
Mar 20, 2026	80.10	80.30	72.50	73.90	73.90	-7.74%	19,930,390
Mar 19, 2026	79.50	85.50	78.70	80.10	80.10	0.12%	130,921,400
Mar 18, 2026	79.70	82.00	77.10	80.00	80.00	6.67%	160,092,300