Zinwell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	37.50	37.55	33.40	35.45	-	-4.19%	8,543,931
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
Jun 26, 2026	57.00	58.00	52.10	52.20	52.20	-8.42%	11,023,018
Jun 25, 2026	59.20	59.30	57.00	57.00	57.00	-3.06%	6,292,379
Jun 24, 2026	56.80	61.10	56.30	58.80	58.80	2.44%	12,596,991
Jun 23, 2026	60.60	60.80	56.90	57.40	57.40	-5.28%	14,274,892
Jun 22, 2026	61.80	62.00	60.20	60.60	60.60	-1.78%	10,636,712
Jun 18, 2026	63.00	63.00	61.70	61.70	61.70	-2.06%	8,343,039
Jun 17, 2026	60.00	63.30	59.30	63.00	63.00	4.13%	16,859,845
Jun 16, 2026	64.20	65.00	60.20	60.50	60.50	-5.02%	13,734,090
Jun 15, 2026	65.80	66.60	63.50	63.70	63.70	-1.70%	12,068,020
Jun 12, 2026	68.20	68.90	64.40	64.80	64.80	-	15,319,580
Jun 11, 2026	64.10	67.00	63.40	64.80	64.80	2.21%	17,096,867
Jun 10, 2026	66.00	69.70	63.40	63.40	63.40	-6.76%	19,331,051
Jun 9, 2026	64.60	69.00	63.80	68.00	68.00	7.59%	14,217,588
Jun 8, 2026	60.80	64.00	60.80	63.20	63.20	-6.37%	10,304,834
Jun 5, 2026	65.00	69.60	65.00	67.50	67.50	2.58%	25,053,360
Jun 4, 2026	68.30	68.50	65.80	65.80	65.80	-4.91%	14,053,846
Jun 3, 2026	70.40	71.00	69.10	69.20	69.20	-1.00%	12,006,220
Jun 2, 2026	72.80	73.80	69.10	69.90	69.90	-3.72%	15,331,008
Jun 1, 2026	74.60	74.80	72.50	72.60	72.60	-2.16%	21,901,660
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