LSE - Delayed Quote GBp
Zinnwald Lithium Plc (ZNWD.L)
At close: October 25 at 4:27 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 8.10 | 8.50 | 8.00 | 8.25 | 8.25 | 253,395 |
| Oct 8, 2024 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | 106,813 |
| Oct 7, 2024 | 8.10 | 8.20 | 7.70 | 8.10 | 8.10 | 445,295 |
| Oct 4, 2024 | 8.10 | 8.25 | 8.00 | 8.20 | 8.20 | 369,298 |
| Oct 3, 2024 | 8.25 | 8.30 | 8.00 | 8.10 | 8.10 | 396,714 |
| Oct 2, 2024 | 8.25 | 8.50 | 8.06 | 8.25 | 8.25 | 19,095 |
| Oct 1, 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 9, 2024 | 9.10 | 9.20 | 9.00 | 9.10 | 9.10 | 21,321 |
| Sep 6, 2024 | 9.40 | 9.50 | 9.00 | 9.10 | 9.10 | 231,740 |
| Sep 5, 2024 | 9.45 | 9.60 | 9.12 | 9.40 | 9.40 | 309,862 |
| Sep 4, 2024 | 9.65 | 9.80 | 9.30 | 9.45 | 9.45 | 143,557 |
| Sep 3, 2024 | 9.30 | 9.80 | 9.20 | 9.65 | 9.65 | 497,424 |
| Sep 2, 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 9, 2024 | 7.75 | 7.99 | 7.48 | 7.48 | 7.48 | 172,748 |
| Aug 8, 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 67,036 |
| Aug 7, 2024 | 7.65 | 8.00 | 7.50 | 7.75 | 7.75 | 140,054 |
| Aug 6, 2024 | 7.65 | 7.79 | 7.53 | 7.65 | 7.65 | 99,208 |
| Aug 5, 2024 | 7.90 | 8.00 | 7.50 | 7.60 | 7.60 | 256,699 |
| Aug 2, 2024 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | 53,216 |
| Aug 1, 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 9, 2024 | 8.10 | 8.20 | 7.80 | 7.95 | 7.95 | 60,133 |
| Jul 8, 2024 | 8.35 | 8.40 | 8.00 | 8.10 | 8.10 | 303,446 |
| Jul 5, 2024 | 8.35 | 8.50 | 8.10 | 8.35 | 8.35 | 66,486 |
| Jul 4, 2024 | 8.25 | 8.50 | 8.10 | 8.22 | 8.22 | 236,389 |
| Jul 3, 2024 | 8.35 | 8.50 | 8.10 | 8.25 | 8.25 | 92,145 |
| Jul 2, 2024 | 8.35 | 8.50 | 8.20 | 8.35 | 8.35 | 89,582 |
| Jul 1, 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 7, 2024 | 11.60 | 11.70 | 11.00 | 11.25 | 11.25 | 218,179 |
| Jun 6, 2024 | 12.00 | 12.72 | 11.25 | 11.60 | 11.60 | 1,003,717 |
| Jun 5, 2024 | 11.35 | 12.00 | 11.00 | 11.35 | 11.35 | 2,254,812 |
| Jun 4, 2024 | 10.15 | 12.00 | 9.80 | 11.80 | 11.80 | 1,894,519 |
| Jun 3, 2024 | 10.25 | 10.50 | 9.80 | 10.15 | 10.15 | 276,500 |
| May 31, 2024 | 11.05 | 11.30 | 10.00 | 10.25 | 10.25 | 859,222 |
| May 30, 2024 | 11.05 | 11.30 | 10.80 | 11.30 | 11.30 | 231,627 |
| May 29, 2024 | 10.55 | 11.30 | 10.30 | 11.20 | 11.20 | 582,370 |
| May 28, 2024 | 10.20 | 10.80 | 10.00 | 10.55 | 10.55 | 306,755 |
| May 24, 2024 | 11.35 | 11.50 | 10.00 | 10.20 | 10.20 | 1,084,657 |
| May 23, 2024 | 10.85 | 12.35 | 10.70 | 11.35 | 11.35 | 2,631,940 |
| May 22, 2024 | 9.40 | 11.24 | 9.20 | 10.80 | 10.80 | 3,335,818 |
| May 21, 2024 | 8.80 | 9.40 | 8.70 | 9.30 | 9.30 | 1,160,564 |
| May 20, 2024 | 8.65 | 8.90 | 8.60 | 8.80 | 8.80 | 331,637 |
| May 17, 2024 | 8.35 | 8.80 | 8.20 | 8.65 | 8.65 | 569,728 |
| May 16, 2024 | 8.15 | 8.50 | 8.00 | 8.50 | 8.50 | 840,028 |
| May 15, 2024 | 7.85 | 8.30 | 7.70 | 8.15 | 8.15 | 1,420,342 |
| May 14, 2024 | 7.85 | 8.00 | 7.70 | 7.85 | 7.85 | 156,181 |
| May 13, 2024 | 7.85 | 8.00 | 7.70 | 7.85 | 7.85 | 460,016 |
| May 10, 2024 | 7.75 | 8.00 | 7.50 | 7.60 | 7.60 | 843,195 |
| May 9, 2024 | 7.45 | 7.70 | 7.30 | 7.75 | 7.75 | 947,004 |
| May 8, 2024 | 7.35 | 7.60 | 7.18 | 7.45 | 7.45 | 428,845 |
| May 7, 2024 | 7.25 | 7.60 | 7.10 | 7.35 | 7.35 | 264,100 |
| May 3, 2024 | 7.20 | 7.40 | 7.10 | 7.25 | 7.25 | 244,302 |
| May 2, 2024 | 7.30 | 7.40 | 7.00 | 7.20 | 7.20 | 455,524 |
| May 1, 2024 | 7.15 | 7.40 | 7.00 | 7.30 | 7.30 | 507,139 |
| Apr 30, 2024 | 6.90 | 7.40 | 6.70 | 7.15 | 7.15 | 1,660,102 |
| Apr 29, 2024 | 6.65 | 7.00 | 6.44 | 6.90 | 6.90 | 675,097 |
| Apr 26, 2024 | 6.60 | 6.80 | 6.40 | 6.65 | 6.65 | 166,126 |
| Apr 25, 2024 | 6.65 | 6.80 | 6.40 | 6.60 | 6.60 | 79,798 |
| Apr 24, 2024 | 6.70 | 6.80 | 6.50 | 6.65 | 6.65 | 718,368 |
| Apr 23, 2024 | 6.50 | 6.86 | 6.40 | 6.70 | 6.70 | 234,783 |
| Apr 22, 2024 | 6.35 | 6.58 | 6.08 | 6.50 | 6.50 | 550,908 |
| Apr 19, 2024 | 6.35 | 6.50 | 6.08 | 6.08 | 6.08 | 573,305 |
| Apr 18, 2024 | 6.35 | 6.50 | 6.28 | 6.35 | 6.35 | 62,321 |
| Apr 17, 2024 | 6.10 | 6.50 | 6.06 | 6.35 | 6.35 | 525,537 |
| Apr 16, 2024 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 157,686 |
| Apr 15, 2024 | 5.85 | 6.20 | 5.80 | 6.10 | 6.10 | 472,678 |
| Apr 12, 2024 | 5.65 | 6.00 | 5.50 | 5.85 | 5.85 | 320,493 |
| Apr 11, 2024 | 5.60 | 5.80 | 5.50 | 5.65 | 5.65 | 715,429 |
| Apr 10, 2024 | 5.60 | 5.80 | 5.43 | 5.60 | 5.60 | 1,785,691 |
| Apr 9, 2024 | 5.65 | 5.80 | 5.40 | 5.60 | 5.60 | 220,899 |
| Apr 8, 2024 | 5.70 | 5.80 | 5.50 | 5.65 | 5.65 | 328,651 |
| Apr 5, 2024 | 5.75 | 6.00 | 5.60 | 5.70 | 5.70 | 496,746 |
| Apr 4, 2024 | 5.80 | 5.88 | 5.61 | 5.75 | 5.75 | 553,210 |
| Apr 3, 2024 | 5.85 | 6.10 | 5.60 | 5.80 | 5.80 | 222,289 |
| Apr 2, 2024 | 5.85 | 6.10 | 5.60 | 5.85 | 5.85 | 195,603 |
| Mar 28, 2024 | 6.05 | 6.10 | 5.63 | 5.85 | 5.85 | 222,342 |
| Mar 27, 2024 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | 255,987 |
| Mar 26, 2024 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | 81,143 |
| Mar 25, 2024 | 6.10 | 6.20 | 6.00 | 6.05 | 6.05 | 107,113 |
| Mar 22, 2024 | 6.30 | 6.40 | 6.00 | 6.10 | 6.10 | 582,294 |
| Mar 21, 2024 | 6.40 | 6.50 | 6.20 | 6.20 | 6.20 | 509,611 |
| Mar 20, 2024 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | 81,717 |
| Mar 19, 2024 | 6.55 | 6.60 | 6.25 | 6.40 | 6.40 | 1,491,264 |
| Mar 18, 2024 | 6.55 | 6.60 | 6.50 | 6.55 | 6.55 | 157,981 |
| Mar 15, 2024 | 6.50 | 6.60 | 6.00 | 6.55 | 6.55 | 233,073 |
| Mar 14, 2024 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | 433,454 |
| Mar 13, 2024 | 6.50 | 6.60 | 6.41 | 6.50 | 6.50 | 724,844 |
| Mar 12, 2024 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | 266,288 |
| Mar 11, 2024 | 6.55 | 6.60 | 6.40 | 6.50 | 6.50 | 540,726 |
| Mar 8, 2024 | 6.55 | 6.60 | 6.50 | 6.55 | 6.55 | 52,237 |
| Mar 7, 2024 | 6.75 | 6.94 | 6.50 | 6.55 | 6.55 | 444,234 |
| Mar 6, 2024 | 6.45 | 6.90 | 6.30 | 6.70 | 6.70 | 1,762,780 |
| Mar 5, 2024 | 6.45 | 6.60 | 6.30 | 6.45 | 6.45 | 207,874 |
| Mar 4, 2024 | 6.45 | 6.60 | 6.25 | 6.45 | 6.45 | 469,839 |
| Mar 1, 2024 | 6.45 | 6.60 | 6.30 | 6.45 | 6.45 | 123,061 |
| Feb 29, 2024 | 6.60 | 6.80 | 6.20 | 6.45 | 6.45 | 673,475 |
| Feb 28, 2024 | 6.45 | 6.74 | 6.30 | 6.60 | 6.60 | 949,533 |
| Feb 27, 2024 | 6.40 | 6.62 | 6.30 | 6.62 | 6.62 | 983,105 |
| Feb 26, 2024 | 6.65 | 6.98 | 6.30 | 6.40 | 6.40 | 1,458,955 |
| Feb 23, 2024 | 6.45 | 6.80 | 6.10 | 6.65 | 6.65 | 1,593,865 |
| Feb 22, 2024 | 7.55 | 7.70 | 6.35 | 6.56 | 6.56 | 6,643,810 |
| Feb 21, 2024 | 5.65 | 8.30 | 5.60 | 7.55 | 7.55 | 28,838,611 |
| Feb 20, 2024 | 5.45 | 5.50 | 5.30 | 5.35 | 5.35 | 492,728 |
| Feb 19, 2024 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | 837,335 |
| Feb 16, 2024 | 5.55 | 5.70 | 5.40 | 5.60 | 5.60 | 1,059,788 |
| Feb 15, 2024 | 6.05 | 6.10 | 5.50 | 5.70 | 5.70 | 1,705,760 |
| Feb 14, 2024 | 6.35 | 6.50 | 6.00 | 6.05 | 6.05 | 682,335 |
| Feb 13, 2024 | 6.35 | 6.47 | 6.20 | 6.35 | 6.35 | 327,906 |
| Feb 12, 2024 | 6.50 | 6.80 | 6.20 | 6.20 | 6.20 | 435,115 |
| Feb 9, 2024 | 6.50 | 6.80 | 6.20 | 6.50 | 6.50 | 353,778 |
| Feb 8, 2024 | 6.50 | 6.80 | 6.20 | 6.50 | 6.50 | 96,691 |
| Feb 7, 2024 | 6.50 | 6.80 | 6.20 | 6.50 | 6.50 | 267,115 |
| Feb 6, 2024 | 6.65 | 6.80 | 6.20 | 6.58 | 6.58 | 416,171 |
| Feb 5, 2024 | 6.75 | 7.00 | 6.35 | 6.65 | 6.65 | 531,925 |
| Feb 2, 2024 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 99,018 |
| Feb 1, 2024 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 97,029 |
| Jan 31, 2024 | 6.75 | 7.00 | 6.50 | 6.60 | 6.60 | 165,091 |
| Jan 30, 2024 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 113,192 |
| Jan 29, 2024 | 6.80 | 7.00 | 6.50 | 6.75 | 6.75 | 237,420 |
| Jan 26, 2024 | 6.80 | 7.00 | 6.50 | 6.75 | 6.75 | 227,935 |
| Jan 25, 2024 | 6.80 | 7.00 | 6.50 | 6.62 | 6.62 | 133,008 |
| Jan 24, 2024 | 6.80 | 7.00 | 6.60 | 6.75 | 6.75 | 32,681 |
| Jan 23, 2024 | 6.75 | 7.20 | 6.50 | 6.75 | 6.75 | 583,444 |
| Jan 22, 2024 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 187,400 |
| Jan 19, 2024 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 54,098 |
| Jan 18, 2024 | 6.75 | 7.00 | 6.50 | 6.84 | 6.84 | 126,316 |
| Jan 17, 2024 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 302,097 |
| Jan 16, 2024 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 109,959 |
| Jan 15, 2024 | 6.53 | 7.00 | 6.50 | 6.75 | 6.75 | 185,108 |
| Jan 12, 2024 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 264,324 |
| Jan 11, 2024 | 6.75 | 7.20 | 6.50 | 6.75 | 6.75 | 163,244 |
| Jan 10, 2024 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 49,141 |
| Jan 9, 2024 | 6.75 | 7.00 | 6.56 | 6.75 | 6.75 | 231,677 |
| Jan 8, 2024 | 6.80 | 7.00 | 6.50 | 6.75 | 6.75 | 139,578 |
| Jan 5, 2024 | 6.80 | 7.00 | 6.60 | 6.80 | 6.80 | 603,019 |
| Jan 4, 2024 | 6.80 | 7.00 | 6.60 | 6.80 | 6.80 | 263,384 |
| Jan 3, 2024 | 6.90 | 7.20 | 6.60 | 6.90 | 6.90 | 349,935 |
| Jan 2, 2024 | 7.00 | 7.20 | 6.60 | 6.90 | 6.90 | 820,113 |
| Dec 29, 2023 | 7.15 | 7.24 | 6.80 | 7.00 | 7.00 | 104,424 |
| Dec 28, 2023 | 7.25 | 7.80 | 6.80 | 7.15 | 7.15 | 256,165 |
| Dec 27, 2023 | 7.55 | 7.80 | 7.00 | 7.25 | 7.25 | 410,859 |
| Dec 22, 2023 | 7.55 | 7.80 | 7.30 | 7.55 | 7.55 | 221,420 |
| Dec 21, 2023 | 7.65 | 7.80 | 7.30 | 7.55 | 7.55 | 241,607 |
| Dec 20, 2023 | 7.65 | 7.80 | 7.50 | 7.65 | 7.65 | 245,933 |
| Dec 19, 2023 | 7.65 | 7.80 | 7.50 | 7.50 | 7.50 | 120,279 |
| Dec 18, 2023 | 7.65 | 7.80 | 7.50 | 7.65 | 7.65 | 78,369 |
| Dec 15, 2023 | 7.65 | 7.80 | 7.50 | 7.65 | 7.65 | 150,632 |
| Dec 14, 2023 | 7.65 | 7.80 | 7.50 | 7.65 | 7.65 | 67,228 |
| Dec 13, 2023 | 7.75 | 7.90 | 7.50 | 7.65 | 7.65 | 307,056 |
| Dec 12, 2023 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 50,800 |
| Dec 11, 2023 | 7.75 | 8.00 | 7.16 | 7.75 | 7.75 | 105,654 |
| Dec 8, 2023 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 195,177 |
| Dec 7, 2023 | 7.75 | 8.00 | 7.40 | 7.75 | 7.75 | 93,107 |
| Dec 6, 2023 | 7.75 | 8.00 | 7.40 | 7.40 | 7.40 | 219,248 |
| Dec 5, 2023 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 23,117 |
| Dec 4, 2023 | 7.75 | 8.20 | 7.50 | 7.75 | 7.75 | 841,019 |
| Dec 1, 2023 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 201,446 |
| Nov 30, 2023 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 41,246 |
| Nov 29, 2023 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 124,168 |
| Nov 28, 2023 | 8.05 | 8.00 | 7.53 | 7.75 | 7.75 | 165,475 |
| Nov 27, 2023 | 8.05 | 8.30 | 7.80 | 7.80 | 7.80 | 29,590 |
| Nov 24, 2023 | 8.05 | 8.30 | 7.80 | 8.05 | 8.05 | 187,752 |
| Nov 23, 2023 | 8.15 | 8.30 | 8.00 | 8.00 | 8.00 | 78,514 |
| Nov 22, 2023 | 8.15 | 8.30 | 8.00 | 8.15 | 8.15 | 162,656 |
| Nov 21, 2023 | 8.10 | 8.30 | 8.00 | 8.15 | 8.15 | 70,696 |
| Nov 20, 2023 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | 34,037 |
| Nov 17, 2023 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | 155,200 |
| Nov 16, 2023 | 8.30 | 8.30 | 8.00 | 8.10 | 8.10 | 66,942 |
| Nov 15, 2023 | 8.15 | 8.35 | 7.90 | 8.15 | 8.15 | 427,012 |
| Nov 14, 2023 | 8.15 | 8.30 | 8.00 | 8.15 | 8.15 | 11,325 |
| Nov 13, 2023 | 8.15 | 8.30 | 7.84 | 8.15 | 8.15 | 207,712 |
| Nov 10, 2023 | 8.25 | 8.50 | 8.00 | 8.15 | 8.15 | 90,400 |
| Nov 9, 2023 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 198,637 |
| Nov 8, 2023 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 110,495 |
| Nov 7, 2023 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 137,595 |
| Nov 6, 2023 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 98,568 |
| Nov 3, 2023 | 8.40 | 8.50 | 8.00 | 8.25 | 8.25 | 148,885 |
| Nov 2, 2023 | 8.40 | 8.49 | 8.30 | 8.30 | 8.30 | 56,230 |
| Nov 1, 2023 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | 110,696 |
| Oct 31, 2023 | 8.40 | 8.50 | 8.10 | 8.50 | 8.50 | 319,720 |
| Oct 30, 2023 | 8.65 | 8.80 | 8.30 | 8.40 | 8.40 | 433,935 |
| Oct 27, 2023 | 8.75 | 9.00 | 8.50 | 8.60 | 8.60 | 139,666 |
| Oct 26, 2023 | 8.75 | 9.00 | 8.60 | 8.75 | 8.75 | 65,084 |
| Oct 25, 2023 | 8.70 | 9.00 | 8.50 | 8.75 | 8.75 | 237,302 |
Related Tickers
EMH.L European Metals Holdings Limited
8.50
-5.56%
GLR.L Galileo Resources Plc
1.1000
-2.22%
NICOF NICO Resources Limited
0.0800
0.00%
GM90.F Alliance Nickel Limited
0.0195
-2.50%
SAV.L Savannah Resources Plc
4.0000
0.00%
1SN.F First Tin Plc
0.0800
0.00%
BWJ.BE Boliden AB
29.22
-1.32%
IDZ1.F IGO Limited
6.20
+3.33%
EUZ.L Europa Metals Limited
2.0000
0.00%
AXN.AX Alliance Nickel Limited
0.0400
-2.44%