Zinnwald Lithium Plc (ZNWD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:12PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.71 | 6.80 | 6.40 | 6.65 | 6.65 | 166,151 |
| 25 Apr 2024 | 6.65 | 6.80 | 6.40 | 6.60 | 6.60 | 79,798 |
| 24 Apr 2024 | 6.70 | 6.80 | 6.50 | 6.65 | 6.65 | 718,368 |
| 23 Apr 2024 | 6.50 | 6.86 | 6.40 | 6.70 | 6.70 | 234,783 |
| 22 Apr 2024 | 6.35 | 6.58 | 6.08 | 6.50 | 6.50 | 550,908 |
| 19 Apr 2024 | 6.35 | 6.50 | 6.08 | 6.08 | 6.08 | 573,305 |
| 18 Apr 2024 | 6.35 | 6.50 | 6.28 | 6.35 | 6.35 | 62,321 |
| 17 Apr 2024 | 6.10 | 6.50 | 6.06 | 6.35 | 6.35 | 525,537 |
| 16 Apr 2024 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 157,686 |
| 15 Apr 2024 | 5.85 | 6.20 | 5.80 | 6.10 | 6.10 | 472,678 |
| 12 Apr 2024 | 5.65 | 6.00 | 5.50 | 5.85 | 5.85 | 320,493 |
| 11 Apr 2024 | 5.60 | 5.80 | 5.50 | 5.65 | 5.65 | 715,429 |
| 10 Apr 2024 | 5.60 | 5.80 | 5.43 | 5.60 | 5.60 | 1,785,691 |
| 09 Apr 2024 | 5.65 | 5.80 | 5.40 | 5.60 | 5.60 | 220,899 |
| 08 Apr 2024 | 5.70 | 5.80 | 5.50 | 5.65 | 5.65 | 328,651 |
| 05 Apr 2024 | 5.75 | 6.00 | 5.60 | 5.70 | 5.70 | 496,746 |
| 04 Apr 2024 | 5.80 | 5.88 | 5.61 | 5.75 | 5.75 | 553,210 |
| 03 Apr 2024 | 5.85 | 6.10 | 5.60 | 5.80 | 5.80 | 222,289 |
| 02 Apr 2024 | 5.85 | 6.10 | 5.60 | 5.85 | 5.85 | 195,603 |
| 28 Mar 2024 | 6.05 | 6.10 | 5.63 | 5.85 | 5.85 | 222,342 |
| 27 Mar 2024 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | 255,987 |
| 26 Mar 2024 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | 81,143 |
| 25 Mar 2024 | 6.10 | 6.20 | 6.00 | 6.05 | 6.05 | 107,113 |
| 22 Mar 2024 | 6.30 | 6.40 | 6.00 | 6.10 | 6.10 | 582,294 |
| 21 Mar 2024 | 6.40 | 6.50 | 6.20 | 6.20 | 6.20 | 509,611 |
| 20 Mar 2024 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | 81,717 |
| 19 Mar 2024 | 6.55 | 6.60 | 6.25 | 6.40 | 6.40 | 1,491,264 |
| 18 Mar 2024 | 6.55 | 6.60 | 6.50 | 6.55 | 6.55 | 157,981 |
| 15 Mar 2024 | 6.50 | 6.60 | 6.00 | 6.55 | 6.55 | 233,073 |
| 14 Mar 2024 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | 433,454 |
| 13 Mar 2024 | 6.50 | 6.60 | 6.41 | 6.50 | 6.50 | 724,844 |
| 12 Mar 2024 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | 266,288 |
| 11 Mar 2024 | 6.55 | 6.60 | 6.40 | 6.50 | 6.50 | 540,726 |
| 08 Mar 2024 | 6.55 | 6.60 | 6.50 | 6.55 | 6.55 | 52,237 |
| 07 Mar 2024 | 6.75 | 6.94 | 6.50 | 6.55 | 6.55 | 444,234 |
| 06 Mar 2024 | 6.45 | 6.90 | 6.30 | 6.70 | 6.70 | 1,762,780 |
| 05 Mar 2024 | 6.45 | 6.60 | 6.30 | 6.45 | 6.45 | 207,874 |
| 04 Mar 2024 | 6.45 | 6.60 | 6.25 | 6.45 | 6.45 | 469,839 |
| 01 Mar 2024 | 6.45 | 6.60 | 6.30 | 6.45 | 6.45 | 123,061 |
| 29 Feb 2024 | 6.60 | 6.80 | 6.20 | 6.45 | 6.45 | 673,475 |
| 28 Feb 2024 | 6.45 | 6.74 | 6.30 | 6.60 | 6.60 | 949,533 |
| 27 Feb 2024 | 6.40 | 6.62 | 6.30 | 6.62 | 6.62 | 983,105 |
| 26 Feb 2024 | 6.65 | 6.98 | 6.30 | 6.40 | 6.40 | 1,458,955 |
| 23 Feb 2024 | 6.45 | 6.80 | 6.10 | 6.65 | 6.65 | 1,593,865 |
| 22 Feb 2024 | 7.55 | 7.70 | 6.35 | 6.56 | 6.56 | 6,643,810 |
| 21 Feb 2024 | 5.65 | 8.30 | 5.60 | 7.55 | 7.55 | 28,838,611 |
| 20 Feb 2024 | 5.45 | 5.50 | 5.30 | 5.35 | 5.35 | 492,728 |
| 19 Feb 2024 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | 837,335 |
| 16 Feb 2024 | 5.55 | 5.70 | 5.40 | 5.60 | 5.60 | 1,059,788 |
| 15 Feb 2024 | 6.05 | 6.10 | 5.50 | 5.70 | 5.70 | 1,705,760 |
| 14 Feb 2024 | 6.35 | 6.50 | 6.00 | 6.05 | 6.05 | 682,335 |
| 13 Feb 2024 | 6.35 | 6.47 | 6.20 | 6.35 | 6.35 | 327,906 |
| 12 Feb 2024 | 6.50 | 6.80 | 6.20 | 6.20 | 6.20 | 435,115 |
| 09 Feb 2024 | 6.50 | 6.80 | 6.20 | 6.50 | 6.50 | 353,778 |
| 08 Feb 2024 | 6.50 | 6.80 | 6.20 | 6.50 | 6.50 | 96,691 |
| 07 Feb 2024 | 6.50 | 6.80 | 6.20 | 6.50 | 6.50 | 267,115 |
| 06 Feb 2024 | 6.65 | 6.80 | 6.20 | 6.58 | 6.58 | 416,171 |
| 05 Feb 2024 | 6.75 | 7.00 | 6.35 | 6.65 | 6.65 | 531,925 |
| 02 Feb 2024 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 99,018 |
| 01 Feb 2024 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 97,029 |
| 31 Jan 2024 | 6.75 | 7.00 | 6.50 | 6.60 | 6.60 | 165,091 |
| 30 Jan 2024 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 113,192 |
| 29 Jan 2024 | 6.80 | 7.00 | 6.50 | 6.75 | 6.75 | 237,420 |
| 26 Jan 2024 | 6.80 | 7.00 | 6.50 | 6.75 | 6.75 | 227,935 |
| 25 Jan 2024 | 6.80 | 7.00 | 6.50 | 6.62 | 6.62 | 133,008 |
| 24 Jan 2024 | 6.80 | 7.00 | 6.60 | 6.75 | 6.75 | 32,681 |
| 23 Jan 2024 | 6.75 | 7.20 | 6.50 | 6.75 | 6.75 | 583,444 |
| 22 Jan 2024 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 187,400 |
| 19 Jan 2024 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 54,098 |
| 18 Jan 2024 | 6.75 | 7.00 | 6.50 | 6.84 | 6.84 | 126,316 |
| 17 Jan 2024 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 302,097 |
| 16 Jan 2024 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 109,959 |
| 15 Jan 2024 | 6.53 | 7.00 | 6.50 | 6.75 | 6.75 | 185,108 |
| 12 Jan 2024 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 264,324 |
| 11 Jan 2024 | 6.75 | 7.20 | 6.50 | 6.75 | 6.75 | 163,244 |
| 10 Jan 2024 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 49,141 |
| 09 Jan 2024 | 6.75 | 7.00 | 6.56 | 6.75 | 6.75 | 231,677 |
| 08 Jan 2024 | 6.80 | 7.00 | 6.50 | 6.75 | 6.75 | 139,578 |
| 05 Jan 2024 | 6.80 | 7.00 | 6.60 | 6.80 | 6.80 | 603,019 |
| 04 Jan 2024 | 6.80 | 7.00 | 6.60 | 6.80 | 6.80 | 263,384 |
| 03 Jan 2024 | 6.90 | 7.20 | 6.60 | 6.90 | 6.90 | 349,935 |
| 02 Jan 2024 | 7.00 | 7.20 | 6.60 | 6.90 | 6.90 | 820,113 |
| 29 Dec 2023 | 7.15 | 7.24 | 6.80 | 7.00 | 7.00 | 104,424 |
| 28 Dec 2023 | 7.25 | 7.80 | 6.80 | 7.15 | 7.15 | 256,165 |
| 27 Dec 2023 | 7.55 | 7.80 | 7.00 | 7.25 | 7.25 | 410,859 |
| 22 Dec 2023 | 7.55 | 7.80 | 7.30 | 7.55 | 7.55 | 221,420 |
| 21 Dec 2023 | 7.65 | 7.80 | 7.30 | 7.55 | 7.55 | 241,607 |
| 20 Dec 2023 | 7.65 | 7.80 | 7.50 | 7.65 | 7.65 | 245,933 |
| 19 Dec 2023 | 7.65 | 7.80 | 7.50 | 7.50 | 7.50 | 120,279 |
| 18 Dec 2023 | 7.65 | 7.80 | 7.50 | 7.65 | 7.65 | 78,369 |
| 15 Dec 2023 | 7.65 | 7.80 | 7.50 | 7.65 | 7.65 | 150,632 |
| 14 Dec 2023 | 7.65 | 7.80 | 7.50 | 7.65 | 7.65 | 67,228 |
| 13 Dec 2023 | 7.75 | 7.90 | 7.50 | 7.65 | 7.65 | 307,056 |
| 12 Dec 2023 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 50,800 |
| 11 Dec 2023 | 7.75 | 8.00 | 7.16 | 7.75 | 7.75 | 105,654 |
| 08 Dec 2023 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 195,177 |
| 07 Dec 2023 | 7.75 | 8.00 | 7.40 | 7.75 | 7.75 | 93,107 |
| 06 Dec 2023 | 7.75 | 8.00 | 7.40 | 7.40 | 7.40 | 219,248 |
| 05 Dec 2023 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 23,117 |
| 04 Dec 2023 | 7.75 | 8.20 | 7.50 | 7.75 | 7.75 | 841,019 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.