Zinwell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	27.25	30.00	27.25	29.10	29.10	-3.80%	4,959,661
Nov 5, 2026	32.05	32.35	30.05	30.25	30.25	-6.64%	3,091,146
Nov 4, 2026	32.35	32.90	29.80	32.40	32.40	1.09%	3,788,613
Nov 3, 2026	33.85	34.20	32.00	32.05	32.05	-7.10%	3,204,792
Nov 2, 2026	33.50	34.95	33.40	34.50	34.50	0.44%	1,671,774
Oct 30, 2026	35.00	35.05	34.00	34.35	34.35	-4.85%	2,415,776
Oct 29, 2026	37.25	37.60	35.85	36.10	36.10	-3.73%	2,678,426
Oct 28, 2026	37.50	38.70	37.10	37.50	37.50	1.21%	2,498,116
Oct 27, 2026	38.45	38.85	36.80	37.05	37.05	-3.52%	3,070,865
Oct 22, 2026	40.55	40.65	38.40	38.40	38.40	-3.27%	4,081,665
Oct 21, 2026	40.50	42.15	39.30	39.70	39.70	3.12%	8,039,658
Oct 20, 2026	39.55	40.20	38.40	38.50	38.50	-2.65%	2,869,240
Oct 19, 2026	39.30	39.90	38.40	39.55	39.55	-1.98%	2,671,973
Oct 16, 2026	38.90	40.95	38.90	40.35	40.35	4.40%	4,379,920
Oct 15, 2026	39.30	39.60	38.35	38.65	38.65	-4.33%	3,880,948
Oct 14, 2026	39.55	40.40	39.05	40.40	40.40	2.28%	3,164,087
Oct 13, 2026	40.85	41.25	39.00	39.50	39.50	-5.73%	6,330,228
Oct 12, 2026	40.80	43.85	40.65	41.90	41.90	0.84%	7,923,275
Oct 8, 2026	42.80	43.00	41.40	41.55	41.55	-4.92%	11,432,071
Oct 7, 2026	43.40	44.80	42.50	43.70	43.70	1.86%	13,342,994
Oct 6, 2026	45.00	48.00	42.90	42.90	42.90	-3.81%	44,642,340
Oct 5, 2026	41.95	45.30	41.45	44.60	44.60	7.99%	18,380,592
Oct 2, 2026	40.60	41.40	40.55	41.30	41.30	1.98%	2,231,409
Oct 1, 2026	41.75	41.75	40.40	40.50	40.50	-2.88%	2,456,324
Sep 30, 2026	40.30	41.80	40.30	41.70	41.70	4.91%	4,139,983
Sep 29, 2026	39.15	40.10	39.00	39.75	39.75	1.53%	1,310,521
Sep 24, 2026	39.25	39.65	38.90	39.15	39.15	-0.25%	1,008,262
Sep 23, 2026	40.05	40.35	39.20	39.25	39.25	-1.38%	1,554,649
Sep 22, 2026	41.25	41.35	39.80	39.80	39.80	-2.69%	2,547,902
Sep 21, 2026	39.85	41.20	39.30	40.90	40.90	3.41%	3,326,911
Sep 18, 2026	40.15	40.40	39.25	39.55	39.55	0.51%	1,448,945
Sep 17, 2026	39.35	41.30	39.05	39.35	39.35	1.03%	3,100,575
Sep 16, 2026	37.90	39.00	37.75	38.95	38.95	3.73%	1,623,960
Sep 15, 2026	38.70	38.75	37.55	37.55	37.55	-2.47%	1,328,003
Sep 14, 2026	38.20	39.15	38.00	38.50	38.50	-0.13%	1,286,214
Sep 11, 2026	39.10	39.45	38.55	38.55	38.55	-3.26%	2,097,379
Sep 10, 2026	40.20	40.30	39.35	39.85	39.85	-1.97%	2,246,211
Sep 9, 2026	40.00	41.10	40.00	40.65	40.65	1.88%	1,602,460
Sep 8, 2026	40.85	40.85	39.90	39.90	39.90	-1.97%	1,875,649
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%	1,944,821
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%	4,619,406
Aug 27, 2026	44.10	45.65	42.80	44.00	44.00	2.21%	7,268,819
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