Zinnwald Lithium (ZNWD) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zinnwald Lithium

Date Open High Low Close* Volume
12/10/2022 8.33p 8.50p 8.00p 8.05p 321303
11/10/2022 8.25p 8.30p 8.15p 8.20p 575420
10/10/2022 8.35p 8.47p 8.20p 8.25p 281193
07/10/2022 8.35p 8.50p 8.20p 8.35p 399966
06/10/2022 8.35p 8.75p 8.22p 8.35p 382107
05/10/2022 8.63p 8.75p 8.35p 8.35p 874425
04/10/2022 8.63p 8.75p 8.50p 8.63p 174031
03/10/2022 8.75p 9.00p 8.50p 8.63p 250365
30/09/2022 8.75p 9.00p 8.50p 8.75p 62522
29/09/2022 8.75p 9.00p 8.50p 8.75p 742830
28/09/2022 9.10p 9.20p 8.50p 8.75p 1191167
27/09/2022 9.25p 9.50p 9.00p 9.20p 704620
26/09/2022 9.25p 9.50p 9.00p 9.25p 811879
23/09/2022 9.25p 9.50p 9.00p 9.25p 217925
22/09/2022 9.25p 9.50p 9.00p 9.25p 993829
21/09/2022 9.53p 9.75p 9.00p 9.04p 1129739
20/09/2022 9.75p 10.00p 9.40p 9.40p 1350396
19/09/2022 10.25p 12.00p 9.50p 9.75p 686760
16/09/2022 10.25p 12.00p 9.50p 9.75p 686760
15/09/2022 10.75p 11.00p 10.00p 10.30p 1642648
14/09/2022 11.25p 11.50p 10.50p 10.80p 1700760
13/09/2022 10.75p 12.00p 10.60p 11.00p 7621038
12/09/2022 9.50p 11.00p 9.00p 10.75p 3794733
09/09/2022 9.15p 10.00p 8.80p 9.45p 2318559
08/09/2022 9.15p 9.50p 8.80p 9.15p 660357
07/09/2022 8.75p 9.50p 8.50p 9.00p 3037163
06/09/2022 8.75p 9.00p 8.50p 8.75p 654676
05/09/2022 8.75p 9.00p 8.50p 8.90p 150390
02/09/2022 8.75p 9.00p 8.50p 8.75p 454163
01/09/2022 8.75p 9.00p 8.15p 8.75p 148766
31/08/2022 8.75p 9.00p 8.50p 8.75p 535778
30/08/2022 8.75p 9.00p 8.50p 8.75p 891552
29/08/2022 8.75p 9.00p 8.50p 8.75p 225465
26/08/2022 8.75p 9.00p 8.50p 8.75p 225465
25/08/2022 8.75p 9.00p 8.50p 8.75p 330839
24/08/2022 8.75p 9.00p 8.50p 8.75p 360400
23/08/2022 8.75p 9.00p 8.50p 8.75p 726443
22/08/2022 8.75p 9.00p 8.50p 8.75p 300499
19/08/2022 9.13p 9.25p 8.50p 8.75p 966943
18/08/2022 9.13p 9.25p 9.00p 9.13p 583583
17/08/2022 9.13p 9.25p 9.00p 9.13p 479791
16/08/2022 9.13p 9.25p 9.00p 9.10p 738474
15/08/2022 9.13p 9.25p 9.00p 9.05p 593254
12/08/2022 9.13p 9.30p 9.00p 9.30p 1095469
11/08/2022 9.13p 9.25p 9.00p 9.13p 717463
10/08/2022 9.13p 9.25p 9.00p 9.25p 1054206
09/08/2022 9.13p 9.25p 9.00p 9.13p 1564329
08/08/2022 9.13p 9.25p 9.00p 9.13p 437560
05/08/2022 9.13p 9.25p 9.00p 9.25p 644471
04/08/2022 9.25p 9.50p 9.00p 9.13p 1396813
03/08/2022 9.35p 9.50p 9.00p 9.25p 1480477
02/08/2022 9.25p 9.50p 9.00p 9.40p 1372793
01/08/2022 8.75p 9.50p 8.50p 9.25p 1242175
29/07/2022 8.50p 9.00p 8.42p 8.75p 1122715
28/07/2022 8.25p 9.00p 8.00p 8.50p 261027
27/07/2022 8.50p 9.00p 8.00p 8.25p 602825
26/07/2022 8.63p 8.75p 8.00p 8.38p 357487
25/07/2022 8.63p 9.00p 8.25p 8.63p 671711
22/07/2022 8.50p 9.00p 8.25p 8.70p 724735
21/07/2022 8.50p 8.75p 8.25p 8.74p 613322
20/07/2022 8.75p 9.00p 8.25p 8.50p 764059
19/07/2022 8.25p 9.00p 8.25p 8.75p 2122652
18/07/2022 8.25p 8.50p 7.50p 8.25p 1102550
15/07/2022 7.50p 7.80p 7.20p 7.60p 180416
14/07/2022 7.50p 7.80p 7.20p 7.60p 485486
13/07/2022 7.50p 7.80p 7.31p 7.50p 19164
12/07/2022 7.50p 7.80p 7.20p 7.80p 78683
11/07/2022 7.60p 7.80p 7.20p 7.50p 375047
08/07/2022 7.60p 8.00p 7.20p 7.60p 814545
07/07/2022 7.75p 8.00p 7.40p 7.75p 252915
06/07/2022 7.75p 8.00p 7.50p 7.75p 136719
05/07/2022 7.75p 8.00p 7.50p 7.70p 136584
04/07/2022 7.75p 8.00p 7.50p 7.75p 431069
01/07/2022 8.15p 8.30p 7.50p 7.75p 545087
30/06/2022 8.75p 8.75p 8.00p 8.15p 440888
29/06/2022 8.88p 9.00p 8.50p 8.75p 463273
28/06/2022 8.88p 9.00p 8.75p 8.88p 176692
27/06/2022 8.75p 9.00p 8.75p 8.88p 430778
24/06/2022 8.75p 9.00p 8.68p 8.96p 1196346
23/06/2022 8.75p 9.00p 8.25p 9.00p 1936341
22/06/2022 8.75p 9.00p 8.15p 9.00p 678980
21/06/2022 8.75p 8.75p 8.55p 8.75p 301202
20/06/2022 8.75p 9.00p 8.58p 8.75p 141052
17/06/2022 8.75p 9.00p 8.40p 8.75p 469294
16/06/2022 8.88p 9.00p 8.50p 8.75p 378423
15/06/2022 8.00p 9.00p 7.70p 8.88p 1349288
14/06/2022 8.00p 8.30p 7.81p 8.00p 769137
13/06/2022 8.35p 8.50p 7.50p 8.00p 1130489
10/06/2022 9.10p 9.20p 8.11p 8.20p 2336698
09/06/2022 9.60p 9.60p 9.00p 9.20p 681166
08/06/2022 10.00p 10.19p 9.06p 9.60p 944180
07/06/2022 9.75p 10.50p 9.50p 10.00p 819381
06/06/2022 9.75p 10.00p 9.50p 9.75p 1223670
03/06/2022 9.75p 10.00p 9.50p 9.75p 297244
02/06/2022 9.75p 10.00p 9.50p 9.75p 297244
01/06/2022 9.75p 10.00p 9.50p 9.75p 297244
31/05/2022 9.75p 10.00p 9.50p 9.75p 504454
30/05/2022 9.75p 10.04p 9.50p 9.50p 1159448
27/05/2022 10.10p 10.50p 9.50p 9.75p 401321
26/05/2022 10.10p 10.50p 9.50p 10.00p 447002
25/05/2022 10.25p 10.50p 9.50p 10.10p 586554
24/05/2022 10.25p 10.50p 9.70p 10.00p 1145982
23/05/2022 10.25p 10.50p 10.00p 10.25p 726259
20/05/2022 10.00p 10.50p 9.92p 10.25p 1552140
19/05/2022 10.75p 11.00p 9.40p 10.40p 717562
18/05/2022 10.50p 11.50p 10.41p 10.50p 1110598
17/05/2022 10.10p 11.00p 10.00p 10.90p 1101998
16/05/2022 10.25p 10.50p 10.00p 10.10p 732475
13/05/2022 10.35p 11.00p 10.00p 10.30p 1185091
12/05/2022 11.25p 11.50p 10.26p 10.60p 772672
11/05/2022 11.50p 11.50p 11.00p 11.25p 568378
10/05/2022 11.50p 12.00p 11.00p 11.50p 804511
09/05/2022 11.75p 12.00p 10.86p 10.86p 766233
06/05/2022 12.00p 12.15p 11.50p 12.00p 380265
05/05/2022 12.00p 12.19p 11.50p 12.00p 440904
04/05/2022 12.25p 12.50p 11.50p 12.50p 1006786
03/05/2022 12.25p 12.50p 12.16p 12.40p 854801
02/05/2022 11.75p 12.50p 11.50p 12.25p 431633
29/04/2022 11.75p 12.50p 11.50p 12.25p 431633
28/04/2022 11.75p 12.00p 11.50p 11.50p 987873
27/04/2022 12.25p 12.50p 11.50p 11.75p 1061763
26/04/2022 12.25p 12.50p 12.00p 12.25p 937159
25/04/2022 12.50p 13.00p 12.00p 13.00p 780918
22/04/2022 13.50p 14.00p 12.50p 12.75p 1918921
21/04/2022 12.50p 14.00p 12.50p 13.00p 4301300
20/04/2022 12.50p 12.95p 12.00p 12.50p 969565
19/04/2022 12.75p 13.08p 12.00p 12.90p 985987
18/04/2022 12.75p 13.00p 12.50p 12.75p 798411
15/04/2022 12.75p 13.00p 12.50p 12.75p 798411
14/04/2022 12.75p 13.00p 12.50p 12.75p 798411
13/04/2022 12.75p 13.00p 12.50p 12.75p 2075628
12/04/2022 13.15p 13.50p 12.50p 13.00p 1096608
11/04/2022 13.00p 13.50p 12.50p 13.15p 678023
08/04/2022 13.00p 13.50p 12.50p 13.00p 740502
07/04/2022 13.75p 13.80p 12.50p 13.24p 1251513
06/04/2022 13.60p 14.00p 13.50p 13.54p 1460013
05/04/2022 13.85p 14.00p 13.51p 13.80p 1903962
04/04/2022 13.75p 14.40p 13.60p 14.30p 4743957
01/04/2022 13.00p 14.00p 12.75p 13.60p 2335306
31/03/2022 13.00p 13.25p 12.77p 13.00p 501264
30/03/2022 12.88p 13.50p 12.50p 13.00p 1811277
29/03/2022 13.25p 13.35p 12.80p 13.00p 1113587
28/03/2022 13.63p 14.00p 13.00p 13.50p 939284
25/03/2022 13.75p 14.00p 13.00p 13.50p 850839
24/03/2022 13.75p 14.00p 13.60p 13.75p 660286
23/03/2022 13.88p 14.00p 13.50p 13.75p 1321502
22/03/2022 14.38p 15.00p 13.75p 13.88p 549704
21/03/2022 14.38p 15.00p 13.75p 14.38p 552887
18/03/2022 14.13p 14.38p 13.50p 14.00p 452187
17/03/2022 15.13p 15.50p 14.00p 14.25p 966593
16/03/2022 14.62p 15.32p 14.40p 14.75p 1094497
15/03/2022 14.13p 15.00p 13.75p 14.40p 837660
14/03/2022 14.25p 14.50p 13.50p 14.40p 787396
11/03/2022 14.25p 14.90p 13.90p 14.25p 636933
10/03/2022 14.38p 14.50p 14.00p 14.25p 278129
09/03/2022 14.62p 14.62p 14.15p 14.38p 640191
08/03/2022 13.50p 15.24p 13.50p 14.62p 2072301
07/03/2022 13.63p 13.75p 12.50p 13.75p 1706930
04/03/2022 14.50p 14.75p 13.25p 13.40p 1539756
03/03/2022 14.88p 15.00p 14.33p 14.62p 719319
02/03/2022 14.88p 15.25p 14.75p 14.88p 904010
01/03/2022 15.00p 15.25p 14.50p 14.85p 1047507
28/02/2022 15.00p 15.35p 14.10p 14.10p 719446
25/02/2022 15.00p 15.23p 14.75p 15.00p 632630
24/02/2022 15.38p 16.25p 14.50p 15.00p 1501620
23/02/2022 16.00p 16.25p 15.75p 16.00p 288360
22/02/2022 16.75p 16.99p 15.75p 16.13p 1207107
21/02/2022 16.63p 17.00p 16.25p 16.63p 708488
18/02/2022 16.75p 17.00p 16.25p 16.50p 678767
17/02/2022 16.13p 17.00p 15.93p 16.75p 1947298
16/02/2022 16.13p 16.50p 15.75p 16.13p 581570
15/02/2022 16.13p 16.13p 15.75p 16.00p 577217
14/02/2022 16.13p 16.50p 15.75p 16.13p 1187120
11/02/2022 16.25p 16.50p 16.00p 16.25p 810423
10/02/2022 16.63p 17.00p 16.00p 16.25p 895684
09/02/2022 16.75p 17.00p 16.25p 16.63p 985500
08/02/2022 16.50p 17.00p 16.25p 16.75p 774078
07/02/2022 16.75p 17.00p 16.25p 16.50p 853921
04/02/2022 16.63p 17.25p 16.00p 16.75p 1305952
03/02/2022 17.13p 17.50p 16.50p 16.75p 614061
02/02/2022 16.88p 17.75p 16.75p 17.13p 873057
01/02/2022 17.25p 17.50p 16.50p 16.88p 453620
31/01/2022 17.38p 17.50p 16.50p 17.25p 707117
28/01/2022 17.50p 17.75p 17.10p 17.38p 1119525
27/01/2022 17.25p 17.75p 16.75p 17.60p 1757893
26/01/2022 17.25p 17.80p 16.75p 17.00p 2107094
25/01/2022 17.38p 18.50p 17.00p 17.25p 3802872
24/01/2022 19.75p 20.00p 16.75p 17.25p 5588971
21/01/2022 20.25p 20.50p 19.50p 19.50p 1025787
20/01/2022 19.75p 20.75p 19.50p 20.25p 4948821
19/01/2022 20.25p 20.50p 19.50p 19.70p 1425287
18/01/2022 19.50p 20.50p 19.00p 20.25p 1835049
17/01/2022 18.38p 19.50p 18.25p 19.30p 1527626
14/01/2022 19.37p 19.50p 17.50p 18.10p 2303945
13/01/2022 20.25p 20.50p 19.00p 19.25p 2244394
12/01/2022 20.25p 20.75p 20.00p 20.50p 3222575
10/01/2022 20.25p 21.50p 20.00p 20.10p 2473287
07/01/2022 19.50p 20.50p 19.00p 20.00p 1977768
06/01/2022 20.85p 21.40p 19.00p 19.00p 5819223
05/01/2022 19.00p 22.00p 18.85p 20.75p 9697325

*Close Price adjusted for both dividends and splits