Zinnwald Lithium Plc (AIM:ZNWD)
London
· Delayed Price · Currency is GBP · Price in GBX 5.90
-0.10 (-1.67%)
Dec 5, 2025, 3:40 PM GMT+1
Zinnwald Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.80 | 6.20 | 5.80 | 6.10 | - | 1.67% | 630,960 |
| 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 |
| Oct 13, 2025 | 5.65 | 6.60 | 5.60 | 6.40 | 6.40 | 13.27% | 3,140,013 |
| Oct 10, 2025 | 5.45 | 5.70 | 5.40 | 5.65 | 5.65 | 3.67% | 401,425 |
| Oct 9, 2025 | 5.35 | 5.50 | 5.20 | 5.45 | 5.45 | 1.87% | 609,628 |
| Oct 8, 2025 | 5.35 | 5.47 | 5.20 | 5.35 | 5.35 | - | 253,487 |
| Oct 7, 2025 | 5.35 | 5.50 | 5.25 | 5.35 | 5.35 | - | 158,925 |
| Oct 6, 2025 | 5.35 | 5.50 | 5.20 | 5.35 | 5.35 | - | 2,377,716 |
| Oct 3, 2025 | 5.25 | 5.62 | 5.20 | 5.35 | 5.35 | 1.90% | 837,556 |
| Oct 2, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | -0.94% | 475,508 |
| Oct 1, 2025 | 4.90 | 5.30 | 4.81 | 5.30 | 5.30 | 8.16% | 886,483 |
| Sep 30, 2025 | 4.90 | 5.00 | 4.81 | 4.90 | 4.90 | - | 609,202 |
| Sep 29, 2025 | 4.75 | 5.00 | 4.61 | 4.90 | 4.90 | 3.16% | 246,774 |
| Sep 26, 2025 | 4.75 | 5.00 | 4.60 | 4.75 | 4.75 | 2.15% | 442,691 |
| Sep 25, 2025 | 4.60 | 4.80 | 4.50 | 4.65 | 4.65 | 1.09% | 484,831 |
| Sep 24, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | -2.13% | 262,494 |
| Sep 23, 2025 | 4.60 | 4.70 | 4.51 | 4.70 | 4.70 | 2.17% | 73,921 |
| Sep 22, 2025 | 4.60 | 4.70 | 4.51 | 4.60 | 4.60 | - | 19,817 |
| Sep 19, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 298,680 |
| Sep 18, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 43,133 |
| Sep 17, 2025 | 4.60 | 4.70 | 4.41 | 4.60 | 4.60 | - | 530,120 |
| Sep 16, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 504,524 |
| Sep 15, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 36,160 |
| Sep 12, 2025 | 4.60 | 4.70 | 4.41 | 4.60 | 4.60 | - | 348,423 |
| Sep 11, 2025 | 4.65 | 4.70 | 4.53 | 4.60 | 4.60 | -1.08% | 428,658 |
| Sep 10, 2025 | 4.65 | 4.70 | 4.60 | 4.65 | 4.65 | - | 68,404 |
| Sep 9, 2025 | 4.65 | 4.70 | 4.60 | 4.65 | 4.65 | - | 229,688 |
| Sep 8, 2025 | 4.65 | 4.70 | 4.63 | 4.65 | 4.65 | - | 271,081 |
| Sep 5, 2025 | 4.70 | 4.80 | 4.60 | 4.65 | 4.65 | -1.06% | 696,360 |
| Sep 4, 2025 | 4.80 | 5.00 | 4.60 | 4.70 | 4.70 | -2.08% | 106,063 |
| Sep 3, 2025 | 4.80 | 5.00 | 4.60 | 4.80 | 4.80 | - | 322,536 |
| Sep 2, 2025 | 4.85 | 5.00 | 4.61 | 4.80 | 4.80 | -1.03% | 205,593 |
| Sep 1, 2025 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | - | 176,689 |
| Aug 29, 2025 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | - | 118,541 |
| Aug 28, 2025 | 4.85 | 4.84 | 4.70 | 4.85 | 4.85 | - | 28,327 |
| Aug 27, 2025 | 4.85 | 4.84 | 4.70 | 4.85 | 4.85 | - | 234,975 |
| Aug 26, 2025 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | - | 363,226 |
| Aug 22, 2025 | 4.95 | 5.00 | 4.70 | 4.85 | 4.85 | -3.00% | 677,324 |
| Aug 21, 2025 | 4.80 | 5.00 | 4.60 | 5.00 | 5.00 | 4.17% | 334,826 |
| Aug 20, 2025 | 4.85 | 5.00 | 4.60 | 4.80 | 4.80 | -1.03% | 395,379 |
| Aug 19, 2025 | 4.80 | 5.00 | 4.70 | 4.85 | 4.85 | 3.19% | 315,676 |
| Aug 18, 2025 | 4.80 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 195,028 |
| Aug 15, 2025 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 98,174 |
| Aug 14, 2025 | 4.95 | 5.10 | 4.72 | 4.80 | 4.80 | -3.03% | 433,105 |
| Aug 13, 2025 | 4.95 | 5.05 | 4.80 | 4.95 | 4.95 | -1.00% | 185,885 |
| Aug 12, 2025 | 5.10 | 5.20 | 4.85 | 5.00 | 5.00 | -1.96% | 845,672 |
| Aug 11, 2025 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 1,164,932 |
| Aug 8, 2025 | 5.10 | 5.30 | 5.00 | 5.10 | 5.10 | - | 222,351 |
| Aug 7, 2025 | 5.15 | 5.20 | 5.00 | 5.10 | 5.10 | -0.97% | 168,328 |
| Aug 6, 2025 | 5.35 | 5.50 | 5.10 | 5.15 | 5.15 | -3.74% | 221,801 |
| Aug 5, 2025 | 5.35 | 5.50 | 5.20 | 5.35 | 5.35 | - | 236,942 |
| Aug 4, 2025 | 5.35 | 5.50 | 5.20 | 5.35 | 5.35 | - | 37,561 |
| Aug 1, 2025 | 5.35 | 5.60 | 5.20 | 5.35 | 5.35 | - | 178,528 |
| Jul 31, 2025 | 5.35 | 5.50 | 5.13 | 5.35 | 5.35 | - | 168,217 |
| Jul 30, 2025 | 5.35 | 5.50 | 5.25 | 5.35 | 5.35 | - | 237,611 |
| Jul 29, 2025 | 5.40 | 5.60 | 5.00 | 5.35 | 5.35 | -0.93% | 602,167 |
| Jul 28, 2025 | 5.40 | 5.60 | 5.20 | 5.40 | 5.40 | 0.93% | 303,826 |
| Jul 25, 2025 | 5.40 | 5.50 | 5.15 | 5.35 | 5.35 | - | 284,182 |
| Jul 24, 2025 | 5.30 | 5.50 | 5.10 | 5.35 | 5.35 | 0.94% | 273,965 |
| Jul 23, 2025 | 5.30 | 5.50 | 5.10 | 5.30 | 5.30 | - | 94,277 |
| Jul 22, 2025 | 5.35 | 5.50 | 5.10 | 5.30 | 5.30 | -0.93% | 131,688 |
| Jul 21, 2025 | 5.25 | 5.50 | 5.10 | 5.35 | 5.35 | 1.90% | 263,681 |
| Jul 18, 2025 | 5.15 | 5.40 | 5.10 | 5.25 | 5.25 | 2.94% | 442,893 |