Advertisement
Zinnwald Lithium Plc (ZNWD.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 04:27PM BST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 8.20 | 8.38 | 8.21 | 8.20 | 8.20 | 53,714 |
| Oct 24, 2024 | 8.20 | 8.38 | 8.06 | 8.20 | 8.20 | 370,891 |
| Oct 23, 2024 | 8.20 | 8.40 | 8.00 | 8.00 | 8.00 | 184,684 |
| Oct 22, 2024 | 8.40 | 8.50 | 8.14 | 8.20 | 8.20 | 334,115 |
| Oct 21, 2024 | 8.35 | 8.50 | 8.20 | 8.40 | 8.40 | 70,216 |
| Oct 18, 2024 | 8.25 | 8.50 | 8.20 | 8.35 | 8.35 | 154,704 |
| Oct 17, 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 66,539 |
| Oct 16, 2024 | 8.25 | 8.43 | 8.20 | 8.25 | 8.25 | 106,560 |
| Oct 15, 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 200,187 |
| Oct 14, 2024 | 8.25 | 8.50 | 8.15 | 8.25 | 8.25 | 125,868 |
| Oct 11, 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 56,745 |
| Oct 10, 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 44,800 |
| Oct 09, 2024 | 8.10 | 8.50 | 8.00 | 8.25 | 8.25 | 253,395 |
| Oct 08, 2024 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | 106,813 |
| Oct 07, 2024 | 8.10 | 8.20 | 7.70 | 8.10 | 8.10 | 445,295 |
| Oct 04, 2024 | 8.10 | 8.25 | 8.00 | 8.20 | 8.20 | 369,298 |
| Oct 03, 2024 | 8.25 | 8.30 | 8.00 | 8.10 | 8.10 | 396,714 |
| Oct 02, 2024 | 8.25 | 8.50 | 8.06 | 8.25 | 8.25 | 19,095 |
| Oct 01, 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 127,323 |
| Sep 30, 2024 | 8.25 | 8.50 | 8.04 | 8.25 | 8.25 | 62,466 |
| Sep 27, 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 452,448 |
| Sep 26, 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 43,598 |
| Sep 25, 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 232,742 |
| Sep 24, 2024 | 8.40 | 8.50 | 8.00 | 8.00 | 8.00 | 107,784 |
| Sep 23, 2024 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | 97,420 |
| Sep 20, 2024 | 8.60 | 8.50 | 8.20 | 8.40 | 8.40 | 213,311 |
| Sep 19, 2024 | 8.30 | 9.00 | 8.20 | 8.60 | 8.60 | 278,290 |
| Sep 18, 2024 | 8.30 | 8.40 | 8.20 | 8.30 | 8.30 | 130,361 |
| Sep 17, 2024 | 8.30 | 8.40 | 8.20 | 8.30 | 8.30 | 136,188 |
| Sep 16, 2024 | 8.30 | 8.40 | 8.20 | 8.30 | 8.30 | 44,437 |
| Sep 13, 2024 | 8.75 | 9.00 | 8.00 | 8.00 | 8.00 | 768,760 |
| Sep 12, 2024 | 9.15 | 9.30 | 8.10 | 8.10 | 8.10 | 757,575 |
| Sep 11, 2024 | 9.10 | 9.30 | 9.00 | 9.00 | 9.00 | 92,214 |
| Sep 10, 2024 | 9.10 | 9.20 | 9.00 | 9.00 | 9.00 | 89,795 |
| Sep 09, 2024 | 9.10 | 9.20 | 9.00 | 9.10 | 9.10 | 21,321 |
| Sep 06, 2024 | 9.40 | 9.50 | 9.00 | 9.10 | 9.10 | 231,740 |
| Sep 05, 2024 | 9.45 | 9.60 | 9.12 | 9.40 | 9.40 | 309,862 |
| Sep 04, 2024 | 9.65 | 9.80 | 9.30 | 9.45 | 9.45 | 143,557 |
| Sep 03, 2024 | 9.30 | 9.80 | 9.20 | 9.65 | 9.65 | 497,424 |
| Sep 02, 2024 | 9.45 | 9.72 | 9.20 | 9.30 | 9.30 | 551,917 |
| Aug 30, 2024 | 9.35 | 9.65 | 9.20 | 9.45 | 9.45 | 625,231 |
| Aug 29, 2024 | 8.50 | 9.80 | 8.30 | 9.40 | 9.40 | 3,396,970 |
| Aug 28, 2024 | 7.45 | 8.85 | 7.21 | 8.60 | 8.60 | 1,813,502 |
| Aug 27, 2024 | 7.35 | 7.70 | 7.20 | 7.45 | 7.45 | 176,067 |
| Aug 23, 2024 | 7.35 | 7.50 | 7.22 | 7.35 | 7.35 | 56,270 |
| Aug 22, 2024 | 7.35 | 7.50 | 7.20 | 7.35 | 7.35 | 60,765 |
| Aug 21, 2024 | 7.50 | 7.80 | 7.10 | 7.35 | 7.35 | 470,715 |
| Aug 20, 2024 | 7.55 | 7.60 | 7.20 | 7.50 | 7.50 | 86,855 |
| Aug 19, 2024 | 7.65 | 7.80 | 7.35 | 7.55 | 7.55 | 76,872 |
| Aug 16, 2024 | 7.65 | 7.79 | 7.50 | 7.65 | 7.65 | 47,715 |
| Aug 15, 2024 | 7.65 | 7.80 | 7.50 | 7.65 | 7.65 | 70,092 |
| Aug 14, 2024 | 7.65 | 7.79 | 7.50 | 7.60 | 7.60 | 23,765 |
| Aug 13, 2024 | 7.65 | 7.65 | 7.50 | 7.65 | 7.65 | 29,836 |
| Aug 12, 2024 | 7.65 | 7.80 | 7.50 | 7.65 | 7.65 | 80,919 |
| Aug 09, 2024 | 7.75 | 7.99 | 7.48 | 7.48 | 7.48 | 172,748 |
| Aug 08, 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 67,036 |
| Aug 07, 2024 | 7.65 | 8.00 | 7.50 | 7.75 | 7.75 | 140,054 |
| Aug 06, 2024 | 7.65 | 7.79 | 7.53 | 7.65 | 7.65 | 99,208 |
| Aug 05, 2024 | 7.90 | 8.00 | 7.50 | 7.60 | 7.60 | 256,699 |
| Aug 02, 2024 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | 53,216 |
| Aug 01, 2024 | 8.05 | 8.10 | 7.80 | 7.95 | 7.95 | 229,114 |
| Jul 31, 2024 | 8.05 | 8.10 | 8.00 | 8.05 | 8.05 | 34,675 |
| Jul 30, 2024 | 8.05 | 8.07 | 8.00 | 8.05 | 8.05 | 267,463 |
| Jul 29, 2024 | 8.05 | 8.10 | 8.00 | 8.05 | 8.05 | 1,063,756 |
| Jul 26, 2024 | 8.10 | 8.20 | 8.00 | 8.05 | 8.05 | 255,133 |
| Jul 25, 2024 | 8.50 | 8.70 | 8.01 | 8.18 | 8.18 | 394,467 |
| Jul 24, 2024 | 8.50 | 8.65 | 8.40 | 8.50 | 8.50 | 13,149 |
| Jul 23, 2024 | 8.55 | 8.70 | 8.30 | 8.50 | 8.50 | 82,875 |
| Jul 22, 2024 | 8.55 | 8.70 | 8.40 | 8.55 | 8.55 | 120,967 |
| Jul 19, 2024 | 8.55 | 8.70 | 8.40 | 8.55 | 8.55 | 124,219 |
| Jul 18, 2024 | 8.55 | 8.70 | 8.40 | 8.55 | 8.55 | 91,355 |
| Jul 17, 2024 | 8.55 | 8.50 | 8.40 | 8.55 | 8.55 | 72,559 |
| Jul 16, 2024 | 8.20 | 8.70 | 8.00 | 8.55 | 8.55 | 718,826 |
| Jul 15, 2024 | 8.10 | 8.40 | 7.84 | 8.20 | 8.20 | 120,176 |
| Jul 12, 2024 | 7.95 | 8.20 | 7.70 | 8.10 | 8.10 | 183,450 |
| Jul 11, 2024 | 8.05 | 8.20 | 7.70 | 7.85 | 7.85 | 40,324 |
| Jul 10, 2024 | 7.95 | 8.20 | 7.70 | 7.95 | 7.95 | 242,409 |
| Jul 09, 2024 | 8.10 | 8.20 | 7.80 | 7.95 | 7.95 | 60,133 |
| Jul 08, 2024 | 8.35 | 8.40 | 8.00 | 8.10 | 8.10 | 303,446 |
| Jul 05, 2024 | 8.35 | 8.50 | 8.10 | 8.35 | 8.35 | 66,486 |
| Jul 04, 2024 | 8.25 | 8.50 | 8.10 | 8.22 | 8.22 | 236,389 |
| Jul 03, 2024 | 8.35 | 8.50 | 8.10 | 8.25 | 8.25 | 92,145 |
| Jul 02, 2024 | 8.35 | 8.50 | 8.20 | 8.35 | 8.35 | 89,582 |
| Jul 01, 2024 | 8.55 | 8.70 | 8.20 | 8.35 | 8.35 | 184,766 |
| Jun 28, 2024 | 8.30 | 8.70 | 8.10 | 8.30 | 8.30 | 449,981 |
| Jun 27, 2024 | 8.55 | 8.80 | 8.10 | 8.30 | 8.30 | 333,207 |
| Jun 26, 2024 | 8.55 | 8.80 | 8.20 | 8.20 | 8.20 | 56,240 |
| Jun 25, 2024 | 8.70 | 8.90 | 8.24 | 8.55 | 8.55 | 133,511 |
| Jun 24, 2024 | 8.45 | 8.90 | 8.47 | 8.70 | 8.70 | 385,406 |
| Jun 21, 2024 | 8.90 | 9.00 | 8.40 | 8.45 | 8.45 | 236,018 |
| Jun 20, 2024 | 9.25 | 9.50 | 8.80 | 8.90 | 8.90 | 179,224 |
| Jun 19, 2024 | 9.35 | 9.50 | 9.00 | 9.25 | 9.25 | 81,110 |
| Jun 18, 2024 | 9.60 | 9.80 | 9.20 | 9.35 | 9.35 | 77,598 |
| Jun 17, 2024 | 9.65 | 9.80 | 9.40 | 9.60 | 9.60 | 88,670 |
| Jun 14, 2024 | 10.15 | 10.00 | 9.50 | 9.65 | 9.65 | 444,253 |
| Jun 13, 2024 | 10.25 | 10.50 | 9.80 | 10.15 | 10.15 | 57,552 |
| Jun 12, 2024 | 10.60 | 11.00 | 10.00 | 10.25 | 10.25 | 305,528 |
| Jun 11, 2024 | 10.75 | 11.00 | 10.22 | 10.60 | 10.60 | 275,019 |
| Jun 10, 2024 | 11.25 | 11.50 | 10.65 | 10.75 | 10.75 | 401,255 |
| Jun 07, 2024 | 11.60 | 11.70 | 11.00 | 11.25 | 11.25 | 218,179 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.