Zinnwald Lithium (ZNWD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
29/03/2021 13.00p 13.47p 12.50p 13.00p 556905
26/03/2021 13.00p 13.50p 12.50p 13.00p 529672
25/03/2021 15.00p 15.23p 12.50p 13.00p 1589127
24/03/2021 15.50p 15.79p 14.50p 15.00p 251846
23/03/2021 15.00p 16.00p 14.50p 15.50p 660306
22/03/2021 15.25p 15.50p 14.50p 14.90p 483005
19/03/2021 14.75p 15.50p 14.50p 15.25p 822274
18/03/2021 14.25p 15.50p 13.40p 15.50p 1070940
17/03/2021 13.50p 14.50p 13.00p 14.25p 861710
16/03/2021 14.00p 14.50p 13.00p 13.50p 532764
15/03/2021 13.25p 14.50p 13.00p 14.00p 1025693
12/03/2021 12.25p 13.50p 12.00p 13.25p 916905
11/03/2021 12.00p 13.50p 11.50p 12.50p 1127992
10/03/2021 12.00p 12.50p 11.50p 12.00p 572473
09/03/2021 12.00p 12.50p 11.50p 12.00p 627211
08/03/2021 11.75p 12.50p 11.50p 12.00p 360672
05/03/2021 12.00p 12.50p 11.50p 11.75p 235705
04/03/2021 11.75p 12.50p 11.50p 12.00p 392356
03/03/2021 11.75p 12.00p 11.50p 12.00p 1210895
02/03/2021 11.25p 12.00p 11.00p 11.50p 994432
01/03/2021 11.50p 11.98p 11.00p 11.25p 305671
26/02/2021 11.50p 12.00p 11.00p 11.50p 538587
25/02/2021 10.75p 12.00p 10.50p 11.50p 417704
24/02/2021 11.25p 11.50p 10.00p 10.75p 788061
23/02/2021 11.25p 11.50p 11.00p 11.25p 289748
22/02/2021 12.00p 12.50p 11.01p 11.25p 1072729
19/02/2021 12.25p 12.50p 11.50p 12.00p 596577
18/02/2021 11.95p 13.00p 11.70p 11.70p 598722
17/02/2021 12.10p 12.50p 11.70p 11.95p 749814
16/02/2021 11.50p 13.00p 11.50p 12.10p 976352
15/02/2021 12.25p 12.50p 11.00p 11.50p 1090772
12/02/2021 12.00p 12.50p 11.50p 12.50p 521213
11/02/2021 12.75p 13.00p 11.50p 12.50p 659496
10/02/2021 13.00p 13.50p 12.50p 12.75p 609348
09/02/2021 13.25p 13.50p 12.50p 13.00p 813970
08/02/2021 12.75p 14.00p 12.50p 13.25p 801930
05/02/2021 13.25p 13.50p 12.50p 12.75p 1033675
04/02/2021 12.75p 14.50p 12.50p 13.00p 2169634
03/02/2021 11.75p 13.00p 11.50p 12.50p 934450
02/02/2021 12.00p 12.25p 11.50p 11.75p 542741
01/02/2021 13.10p 13.50p 11.50p 12.00p 769313
29/01/2021 13.25p 13.50p 12.50p 13.00p 467700
28/01/2021 14.00p 14.25p 13.00p 13.00p 712193
27/01/2021 14.60p 15.00p 13.50p 14.50p 900224
26/01/2021 15.25p 15.50p 14.20p 14.80p 695858
25/01/2021 13.60p 15.50p 13.00p 15.25p 1304412
22/01/2021 14.25p 14.50p 13.20p 13.60p 697271
21/01/2021 15.25p 16.00p 14.00p 14.25p 757810
20/01/2021 15.00p 15.50p 14.00p 15.25p 960194
19/01/2021 15.60p 16.40p 14.50p 15.50p 1273411
18/01/2021 14.50p 16.00p 14.35p 15.60p 2629907
15/01/2021 12.10p 15.50p 12.00p 14.50p 4855093
14/01/2021 11.50p 12.50p 11.35p 12.00p 1970003
13/01/2021 11.25p 11.90p 11.01p 11.30p 1071247
12/01/2021 11.75p 12.00p 11.00p 11.25p 723419
11/01/2021 12.25p 13.00p 11.00p 11.75p 658655
08/01/2021 12.25p 13.00p 12.00p 12.50p 1750535
07/01/2021 11.75p 13.00p 11.75p 12.30p 1229256
06/01/2021 11.25p 12.00p 10.60p 11.75p 703498
05/01/2021 11.75p 13.00p 11.00p 11.50p 1102157
04/01/2021 11.50p 12.50p 11.30p 12.00p 1460668
01/01/2021 10.75p 12.00p 10.75p 11.50p 607654
31/12/2020 10.75p 12.00p 10.75p 11.50p 607654
30/12/2020 11.35p 11.50p 10.50p 10.75p 1300037
28/12/2020 9.13p 9.80p 8.65p 9.40p 523236
25/12/2020 9.13p 9.80p 8.65p 9.40p 523236
24/12/2020 9.13p 9.80p 8.65p 9.40p 523236
23/12/2020 8.30p 9.50p 8.01p 9.13p 976418
22/12/2020 8.40p 8.80p 8.00p 8.30p 745131
21/12/2020 8.75p 8.95p 8.26p 8.40p 618100
18/12/2020 9.00p 9.36p 8.38p 8.75p 859266
17/12/2020 9.25p 9.40p 8.77p 9.40p 333792
16/12/2020 9.15p 9.50p 8.72p 9.25p 580570
15/12/2020 8.80p 9.75p 8.50p 9.15p 859098
14/12/2020 8.85p 9.50p 8.60p 8.75p 308582
11/12/2020 8.90p 10.00p 8.00p 8.85p 893525
10/12/2020 9.80p 9.95p 8.50p 8.90p 1244250
09/12/2020 8.70p 10.80p 8.00p 9.80p 3969520
08/12/2020 7.50p 8.89p 7.28p 8.70p 2704040
07/12/2020 6.50p 7.75p 6.50p 7.50p 2575198
04/12/2020 6.75p 6.90p 6.25p 6.50p 1347287
03/12/2020 6.75p 7.08p 6.66p 6.75p 454336
02/12/2020 7.25p 7.25p 6.50p 6.75p 499552
01/12/2020 7.38p 7.60p 7.00p 7.25p 306980
30/11/2020 7.63p 7.69p 7.25p 7.38p 404157
27/11/2020 7.63p 8.00p 7.10p 7.50p 399798
26/11/2020 7.63p 7.85p 7.25p 7.63p 451151
25/11/2020 7.63p 8.00p 7.25p 7.63p 572006
24/11/2020 7.75p 8.00p 7.05p 7.20p 503730
23/11/2020 7.75p 7.90p 7.55p 7.75p 906898
20/11/2020 8.10p 8.65p 7.50p 8.50p 870798
19/11/2020 7.38p 8.30p 7.38p 8.10p 1426084
18/11/2020 7.25p 7.40p 7.00p 7.38p 1262111
17/11/2020 7.25p 7.50p 7.00p 7.25p 60358
16/11/2020 7.20p 7.60p 7.00p 7.50p 350264
13/11/2020 7.20p 7.50p 7.00p 7.50p 312441
12/11/2020 7.20p 7.50p 6.90p 7.20p 363624
10/11/2020 6.75p 7.00p 6.51p 6.70p 458319
09/11/2020 6.25p 7.60p 6.19p 6.75p 1486577
06/11/2020 6.25p 6.50p 6.00p 6.25p 148031
05/11/2020 6.30p 6.50p 6.00p 6.25p 473288
04/11/2020 6.30p 6.30p 6.10p 6.30p 208248
03/11/2020 6.30p 6.50p 6.00p 6.50p 397846
02/11/2020 6.60p 6.70p 5.93p 6.15p 363828
30/10/2020 7.00p 7.10p 6.25p 6.60p 595393

*Close Price adjusted for both dividends and splits