Zinwell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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