Zinwell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	41.75	41.85	40.70	40.70	40.70	-1.45%	2,147,493
Sep 4, 2026	41.50	42.55	40.85	41.30	41.30	1.47%	1,941,199
Sep 3, 2026	42.50	43.20	40.70	40.70	40.70	-3.78%	2,470,370
Sep 2, 2026	42.50	43.25	42.20	42.30	42.30	-1.40%	1,510,633
Sep 1, 2026	42.60	43.50	42.45	42.90	42.90	0.35%	2,502,847
Aug 31, 2026	42.00	44.05	42.00	42.75	42.75	-0.58%	3,770,926
Aug 28, 2026	44.30	44.40	43.00	43.00	43.00	-2.27%	4,613,253
Aug 27, 2026	44.10	45.65	42.80	44.00	44.00	2.21%	7,251,295
Aug 26, 2026	41.15	43.50	41.15	43.05	43.05	4.62%	4,109,194
Aug 25, 2026	42.10	42.10	39.70	41.15	41.15	-2.26%	4,253,407
Aug 24, 2026	40.95	44.70	40.95	42.10	42.10	2.93%	5,542,254
Aug 21, 2026	41.00	41.70	40.65	40.90	40.90	-0.49%	1,399,348
Aug 20, 2026	41.05	41.80	40.50	41.10	41.10	1.86%	1,778,219
Aug 19, 2026	39.45	41.00	39.30	40.35	40.35	-0.62%	2,163,024
Aug 18, 2026	42.10	42.15	40.50	40.60	40.60	-3.45%	2,305,385
Aug 17, 2026	43.00	43.15	41.90	42.05	42.05	-2.21%	1,973,849
Aug 14, 2026	43.70	43.95	42.00	43.00	43.00	-1.49%	3,337,638
Aug 13, 2026	44.70	45.65	43.50	43.65	43.65	-0.80%	4,590,942
Aug 12, 2026	43.20	44.10	43.00	44.00	44.00	2.44%	3,450,990
Aug 11, 2026	43.55	43.55	42.05	42.95	42.95	-2.39%	4,770,643
Aug 10, 2026	41.50	44.55	41.50	44.00	44.00	8.64%	9,227,528
Aug 7, 2026	41.35	42.30	40.15	40.50	40.50	-1.22%	4,717,178
Aug 6, 2026	41.10	41.10	39.10	41.00	41.00	-0.12%	4,024,319
Aug 5, 2026	42.00	42.95	40.40	41.05	41.05	0.61%	12,235,534
Aug 4, 2026	38.65	40.80	38.45	40.80	40.80	6.53%	7,336,906
Aug 3, 2026	36.40	39.25	36.05	38.30	38.30	7.13%	7,224,382
Jul 31, 2026	35.10	35.75	34.85	35.75	35.75	10.00%	3,954,119
Jul 30, 2026	34.05	35.25	32.30	32.50	32.50	-8.32%	6,077,866
Jul 29, 2026	37.50	37.55	33.40	35.45	35.45	-4.19%	8,566,215
Jul 28, 2026	39.10	39.10	37.00	37.00	37.00	-8.87%	4,859,423
Jul 27, 2026	40.25	41.20	39.75	40.60	40.60	1.00%	3,576,940
Jul 24, 2026	41.00	42.25	40.10	40.20	40.20	-3.25%	3,856,065
Jul 23, 2026	42.35	43.00	40.90	41.55	41.55	-1.77%	3,661,621
Jul 22, 2026	42.00	44.30	42.00	42.30	42.30	2.55%	4,044,190
Jul 21, 2026	41.25	41.95	40.80	41.25	41.25	0.73%	4,705,363
Jul 20, 2026	44.00	44.05	40.00	40.95	40.95	-5.65%	6,355,492
Jul 17, 2026	45.85	45.90	43.20	43.40	43.40	-8.25%	6,470,706
Jul 16, 2026	49.00	49.60	47.05	47.30	47.30	-4.25%	4,647,658
Jul 15, 2026	48.00	50.40	47.60	49.40	49.40	4.44%	8,011,346
Jul 14, 2026	49.50	50.00	45.25	47.30	47.30	-4.54%	7,539,771
Jul 13, 2026	50.50	51.20	49.00	49.55	49.55	-0.70%	5,912,332
Jul 9, 2026	51.00	52.20	49.90	49.90	49.90	-0.60%	4,950,105
Jul 8, 2026	50.40	50.70	49.00	50.20	50.20	0.40%	4,954,438
Jul 7, 2026	53.70	54.00	49.80	50.00	50.00	-5.84%	6,141,472
Jul 6, 2026	54.20	55.00	52.60	53.10	53.10	-0.93%	4,686,595
Jul 3, 2026	52.30	54.10	52.00	53.60	53.60	2.49%	5,390,263
Jul 2, 2026	52.10	52.90	51.40	52.30	52.30	-0.38%	5,783,092
Jul 1, 2026	56.10	56.30	52.20	52.50	52.50	-5.75%	7,887,412
Jun 30, 2026	54.40	55.80	53.70	55.70	55.70	4.50%	6,444,411
Jun 29, 2026	52.50	54.90	52.30	53.30	53.30	2.11%	7,367,998