Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zinnwald Lithium (ZNWD) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 5.30 5.40 5.30 5.40 275,031
9th Jul 2025 (Wed) 5.40 5.50 5.40 5.40 74,994
8th Jul 2025 (Tue) 5.40 5.50 5.50 5.50 35,411
7th Jul 2025 (Mon) 5.40 5.40 5.40 5.40 102,266
4th Jul 2025 (Fri) 5.25 5.40 5.25 5.40 170,934
3rd Jul 2025 (Thu) 5.15 5.25 5.15 5.25 473,013
2nd Jul 2025 (Wed) 5.15 5.15 5.15 5.15 436,548
1st Jul 2025 (Tue) 5.15 5.30 5.15 5.15 49,746
30th Jun 2025 (Mon) 5.15 5.15 5.15 5.15 49,522
27th Jun 2025 (Fri) 5.15 5.15 5.15 5.15 127,777
26th Jun 2025 (Thu) 5.15 5.15 5.15 5.15 125,100
25th Jun 2025 (Wed) 5.15 5.15 5.15 5.15 198,120
24th Jun 2025 (Tue) 5.15 5.15 5.15 5.15 236,907
23rd Jun 2025 (Mon) 5.15 5.15 5.15 5.15 262,420
20th Jun 2025 (Fri) 5.15 5.15 5.15 5.15 61,834
19th Jun 2025 (Thu) 5.15 5.15 5.15 5.15 113,562
18th Jun 2025 (Wed) 5.15 5.15 5.15 5.15 1,690,044
17th Jun 2025 (Tue) 5.30 5.40 5.40 5.40 1,148,892
16th Jun 2025 (Mon) 5.60 5.50 5.50 5.50 130,009
13th Jun 2025 (Fri) 5.60 5.82 5.82 5.82 294,993
12th Jun 2025 (Thu) 5.50 5.50 5.30 5.50 269,620
11th Jun 2025 (Wed) 5.65 5.60 5.60 5.60 480,244
10th Jun 2025 (Tue) 5.75 5.75 5.65 5.65 190,381
9th Jun 2025 (Mon) 5.85 5.85 5.85 5.85 238,426
6th Jun 2025 (Fri) 5.75 5.85 5.75 5.85 81,142
5th Jun 2025 (Thu) 5.85 5.85 5.58 5.75 43,658
4th Jun 2025 (Wed) 5.85 5.85 5.85 5.85 61,749
3rd Jun 2025 (Tue) 5.90 5.90 5.85 5.85 93,295
2nd Jun 2025 (Mon) 5.90 5.90 5.90 5.90 129,379
30th May 2025 (Fri) 5.95 5.90 5.68 5.90 48,348
29th May 2025 (Thu) 5.90 5.78 5.78 5.78 108,504
28th May 2025 (Wed) 6.05 5.90 5.90 5.90 170,398
27th May 2025 (Tue) 6.05 6.05 6.05 6.05 155,616
26th May 2025 (Mon) 6.09 6.09 6.09 6.09 0
23rd May 2025 (Fri) 5.90 6.05 5.90 6.05 156,101
22nd May 2025 (Thu) 6.00 6.05 5.90 6.05 10,757
21st May 2025 (Wed) 6.05 6.05 5.90 6.05 44,739
20th May 2025 (Tue) 6.05 6.05 6.05 6.05 304,556
19th May 2025 (Mon) 6.05 6.05 6.00 6.05 50,448
16th May 2025 (Fri) 6.05 6.05 6.05 6.05 383,687
15th May 2025 (Thu) 6.05 6.05 6.05 6.05 28,668
14th May 2025 (Wed) 6.05 6.10 6.10 6.10 20,842
13th May 2025 (Tue) 6.05 6.05 6.05 6.05 307,098
12th May 2025 (Mon) 6.05 6.00 6.00 6.00 352,766
FTSE 100 Latest
Value8,934.54
Change-41.12