Zinnwald Lithium Plc (AIM:ZNWD)
London
· Delayed Price · Currency is GBP · Price in GBX 6.98
+0.13 (1.82%)
Mar 6, 2026, 11:27 AM GMT
Zinnwald Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.72 | 7.00 | 6.72 | 6.85 | 6.85 | - | 161,264 |
| Mar 4, 2026 | 6.75 | 7.00 | 6.70 | 6.85 | 6.85 | 1.48% | 138,229 |
| Mar 3, 2026 | 6.90 | 7.00 | 6.50 | 6.75 | 6.75 | -2.17% | 231,883 |
| Mar 2, 2026 | 6.90 | 7.00 | 6.81 | 6.90 | 6.90 | - | 133,705 |
| Feb 27, 2026 | 7.10 | 7.20 | 6.80 | 6.90 | 6.90 | -2.82% | 384,380 |
| Feb 26, 2026 | 6.69 | 6.90 | 6.90 | 7.10 | 7.10 | 5.97% | 281,293 |
| Feb 25, 2026 | 6.70 | 6.90 | 6.50 | 6.70 | 6.70 | - | 164,096 |
| Feb 24, 2026 | 6.70 | 6.90 | 6.52 | 6.70 | 6.70 | - | 54,355 |
| Feb 23, 2026 | 6.70 | 6.90 | 6.50 | 6.70 | 6.70 | - | 202,331 |
| Feb 20, 2026 | 6.75 | 7.00 | 6.50 | 6.70 | 6.70 | -0.74% | 442,362 |
| Feb 19, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 47,276 |
| Feb 18, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 57,934 |
| Feb 17, 2026 | 6.85 | 7.10 | 6.55 | 6.75 | 6.75 | -4.93% | 587,558 |
| Feb 16, 2026 | 6.85 | 7.10 | 6.60 | 7.10 | 7.10 | 3.65% | 222,945 |
| Feb 13, 2026 | 7.07 | 7.00 | 7.00 | 6.85 | 6.85 | -3.52% | 243,350 |
| Feb 12, 2026 | 7.10 | 7.07 | 7.07 | 7.10 | 7.10 | - | 14,274 |
| Feb 11, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 307,366 |
| Feb 10, 2026 | 7.06 | 7.20 | 7.06 | 7.10 | 7.10 | - | 203,359 |
| Feb 9, 2026 | 7.01 | 7.20 | 7.00 | 7.10 | 7.10 | 0.71% | 353,200 |
| Feb 6, 2026 | 7.01 | 7.10 | 7.00 | 7.05 | 7.05 | -0.70% | 125,212 |
| Feb 5, 2026 | 7.05 | 7.40 | 7.00 | 7.10 | 7.10 | 0.71% | 119,047 |
| Feb 4, 2026 | 6.90 | 7.10 | 6.70 | 7.05 | 7.05 | 2.17% | 158,004 |
| Feb 3, 2026 | 6.85 | 7.10 | 6.62 | 6.90 | 6.90 | 4.55% | 78,429 |
| Feb 2, 2026 | 7.00 | 7.20 | 6.60 | 6.60 | 6.60 | -7.69% | 607,401 |
| Jan 30, 2026 | 7.15 | 7.30 | 7.02 | 7.15 | 7.15 | - | 79,102 |
| Jan 29, 2026 | 7.10 | 7.30 | 6.90 | 7.15 | 7.15 | 0.70% | 268,356 |
| Jan 28, 2026 | 7.20 | 7.30 | 6.90 | 7.10 | 7.10 | -1.39% | 233,895 |
| Jan 27, 2026 | 7.25 | 7.30 | 7.00 | 7.20 | 7.20 | - | 914,582 |
| Jan 26, 2026 | 7.30 | 7.40 | 7.20 | 7.20 | 7.20 | -1.37% | 246,849 |
| Jan 23, 2026 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | - | 230,138 |
| Jan 22, 2026 | 7.20 | 7.36 | 6.80 | 7.30 | 7.30 | 4.29% | 339,175 |
| Jan 21, 2026 | 7.10 | 7.20 | 6.80 | 7.00 | 7.00 | -2.10% | 120,562 |
| Jan 20, 2026 | 7.20 | 7.40 | 7.00 | 7.15 | 7.15 | -0.69% | 321,211 |
| Jan 19, 2026 | 7.25 | 7.50 | 7.00 | 7.20 | 7.20 | -0.69% | 471,014 |
| Jan 16, 2026 | 7.30 | 7.50 | 7.00 | 7.25 | 7.25 | -0.68% | 400,723 |
| Jan 15, 2026 | 7.30 | 7.58 | 7.10 | 7.30 | 7.30 | - | 1,287,503 |
| Jan 14, 2026 | 7.40 | 7.80 | 7.21 | 7.30 | 7.30 | -1.35% | 830,132 |
| Jan 13, 2026 | 6.85 | 7.49 | 6.60 | 7.40 | 7.40 | 8.03% | 1,149,348 |
| Jan 12, 2026 | 6.25 | 7.00 | 6.10 | 6.85 | 6.85 | 9.60% | 1,787,452 |
| Jan 9, 2026 | 6.15 | 6.40 | 6.00 | 6.25 | 6.25 | 1.63% | 385,976 |
| Jan 8, 2026 | 6.20 | 6.40 | 6.00 | 6.15 | 6.15 | 2.50% | 607,068 |
| Jan 7, 2026 | 6.08 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | 364,758 |
| Jan 6, 2026 | 6.20 | 6.40 | 6.06 | 6.20 | 6.20 | - | 100,610 |
| Jan 5, 2026 | 6.20 | 6.39 | 6.00 | 6.20 | 6.20 | - | 268,357 |
| Jan 2, 2026 | 5.85 | 6.38 | 5.80 | 6.20 | 6.20 | 5.98% | 655,960 |
| Dec 31, 2025 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | 1.21% | 50,414 |
| Dec 30, 2025 | 5.90 | 6.00 | 5.70 | 5.78 | 5.78 | -2.03% | 151,621 |
| Dec 29, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 151,562 |
| Dec 24, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 10,440 |
| Dec 23, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 174,652 |
| Dec 22, 2025 | 5.90 | 6.00 | 5.75 | 5.90 | 5.90 | - | 145,501 |
| Dec 19, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 50,735 |
| Dec 18, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 44,543 |
| Dec 17, 2025 | 5.90 | 6.00 | 5.86 | 5.90 | 5.90 | - | 68,538 |
| Dec 16, 2025 | 5.90 | 5.99 | 5.80 | 5.90 | 5.90 | - | 543,663 |
| Dec 15, 2025 | 6.05 | 6.30 | 5.80 | 5.90 | 5.90 | - | 679,830 |
| Dec 12, 2025 | 5.95 | 6.00 | 5.80 | 5.90 | 5.90 | - | 219,301 |
| Dec 11, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 1,073,177 |
| Dec 10, 2025 | 5.97 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 233,019 |
| Dec 9, 2025 | 5.83 | 6.20 | 5.80 | 5.90 | 5.90 | -1.67% | 537,009 |
| Dec 8, 2025 | 6.00 | 6.20 | 5.80 | 6.00 | 6.00 | - | 18,886 |
| Dec 5, 2025 | 6.00 | 6.20 | 5.80 | 6.00 | 6.00 | - | 643,125 |
| Dec 4, 2025 | 5.90 | 6.10 | 5.80 | 6.00 | 6.00 | 1.69% | 261,653 |
| Dec 3, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 145,905 |
| Dec 2, 2025 | 6.10 | 6.20 | 5.80 | 6.00 | 6.00 | -1.64% | 180,553 |
| Dec 1, 2025 | 6.00 | 6.20 | 5.80 | 6.10 | 6.10 | 1.67% | 61,115 |
| Nov 28, 2025 | 6.10 | 6.20 | 5.80 | 6.00 | 6.00 | -1.64% | 153,222 |
| Nov 27, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 151,371 |
| Nov 26, 2025 | 6.10 | 6.30 | 6.03 | 6.10 | 6.10 | - | 18,338 |
| Nov 25, 2025 | 6.00 | 6.20 | 5.80 | 6.10 | 6.10 | 1.67% | 224,367 |
| Nov 24, 2025 | 6.15 | 6.30 | 5.80 | 6.00 | 6.00 | -2.44% | 269,244 |
| Nov 21, 2025 | 6.15 | 6.32 | 6.00 | 6.15 | 6.15 | - | 68,583 |
| Nov 20, 2025 | 6.10 | 6.30 | 6.00 | 6.15 | 6.15 | 0.82% | 223,644 |
| Nov 19, 2025 | 6.00 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 57,039 |
| Nov 18, 2025 | 5.95 | 6.20 | 5.80 | 6.00 | 6.00 | -4.46% | 188,846 |
| Nov 17, 2025 | 6.00 | 6.28 | 5.80 | 6.28 | 6.28 | 4.67% | 698,518 |
| Nov 14, 2025 | 6.10 | 6.20 | 5.80 | 6.00 | 6.00 | -1.64% | 89,608 |
| Nov 13, 2025 | 6.20 | 6.30 | 6.00 | 6.10 | 6.10 | -1.61% | 548,431 |
| Nov 12, 2025 | 6.20 | 6.30 | 6.00 | 6.20 | 6.20 | 1.64% | 1,189,764 |
| Nov 11, 2025 | 6.30 | 6.40 | 6.08 | 6.10 | 6.10 | -4.69% | 233,788 |
| Nov 10, 2025 | 6.45 | 6.60 | 6.20 | 6.40 | 6.40 | -1.54% | 349,375 |
| Nov 7, 2025 | 6.40 | 6.50 | 6.31 | 6.50 | 6.50 | 1.56% | 203,926 |
| Nov 6, 2025 | 6.40 | 6.60 | 6.30 | 6.40 | 6.40 | -3.03% | 213,849 |
| Nov 5, 2025 | 6.35 | 6.60 | 6.25 | 6.60 | 6.60 | 0.76% | 310,866 |
| Nov 4, 2025 | 6.60 | 6.70 | 6.25 | 6.55 | 6.55 | -0.76% | 138,037 |
| Nov 3, 2025 | 6.60 | 6.65 | 6.50 | 6.60 | 6.60 | - | 50,629 |
| Oct 31, 2025 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | 2.17% | 161,396 |
| Oct 30, 2025 | 6.65 | 6.80 | 6.30 | 6.46 | 6.46 | -2.86% | 139,604 |
| Oct 29, 2025 | 6.65 | 6.77 | 6.50 | 6.65 | 6.65 | - | 115,844 |
| Oct 28, 2025 | 6.65 | 6.77 | 6.20 | 6.65 | 6.65 | - | 70,404 |
| Oct 27, 2025 | 6.60 | 6.80 | 6.44 | 6.65 | 6.65 | 0.76% | 101,221 |
| Oct 24, 2025 | 6.65 | 6.80 | 6.33 | 6.60 | 6.60 | 1.54% | 492,019 |
| Oct 23, 2025 | 6.90 | 7.00 | 6.50 | 6.50 | 6.50 | -7.14% | 366,020 |
| Oct 22, 2025 | 6.90 | 7.00 | 6.80 | 7.00 | 7.00 | 1.45% | 176,379 |
| Oct 21, 2025 | 7.15 | 7.30 | 6.80 | 6.90 | 6.90 | -5.48% | 345,796 |
| Oct 20, 2025 | 7.00 | 7.30 | 6.80 | 7.30 | 7.30 | -1.35% | 584,786 |
| Oct 17, 2025 | 7.75 | 7.80 | 6.80 | 7.40 | 7.40 | -5.73% | 1,335,564 |
| Oct 16, 2025 | 7.90 | 8.30 | 7.70 | 7.85 | 7.85 | -0.63% | 2,897,244 |
| Oct 15, 2025 | 7.45 | 8.00 | 7.46 | 7.90 | 7.90 | 6.04% | 2,099,228 |
| Oct 14, 2025 | 6.50 | 8.00 | 6.40 | 7.45 | 7.45 | 16.41% | 8,302,819 |