Zinnwald Lithium Plc (AIM:ZNWD)
London
· Delayed Price · Currency is GBP · Price in GBX 6.00
0.00 (0.00%)
Apr 28, 2026, 4:27 PM GMT
Zinnwald Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.00 | 6.09 | 5.82 | 6.00 | 6.00 | - | 22,473 |
| Apr 27, 2026 | 6.20 | 6.20 | 5.80 | 6.00 | 6.00 | 2.56% | 248,362 |
| Apr 24, 2026 | 5.95 | 6.15 | 5.70 | 5.85 | 5.85 | -1.68% | 84,402 |
| Apr 23, 2026 | 5.95 | 6.20 | 5.70 | 5.95 | 5.95 | - | 9,950 |
| Apr 22, 2026 | 5.95 | 6.15 | 5.73 | 5.95 | 5.95 | - | 114,941 |
| Apr 21, 2026 | 5.95 | 6.20 | 5.70 | 5.95 | 5.95 | - | 55,631 |
| Apr 20, 2026 | 5.95 | 6.20 | 5.70 | 5.95 | 5.95 | - | 411,791 |
| Apr 17, 2026 | 5.70 | 6.20 | 5.50 | 5.95 | 5.95 | 4.39% | 543,855 |
| Apr 16, 2026 | 5.70 | 5.90 | 5.50 | 5.70 | 5.70 | - | 217,277 |
| Apr 15, 2026 | 5.70 | 5.80 | 5.57 | 5.70 | 5.70 | -1.72% | 132,600 |
| Apr 14, 2026 | 5.84 | 5.90 | 5.70 | 5.80 | 5.80 | -0.85% | 134,579 |
| Apr 13, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | - | 157,625 |
| Apr 10, 2026 | 5.80 | 5.90 | 5.70 | 5.85 | 5.85 | 0.86% | 164,360 |
| Apr 9, 2026 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 42,644 |
| Apr 8, 2026 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 757,931 |
| Apr 7, 2026 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 291,051 |
| Apr 2, 2026 | 5.85 | 5.93 | 5.70 | 5.80 | 5.80 | -0.85% | 367,387 |
| Apr 1, 2026 | 5.85 | 5.93 | 5.70 | 5.85 | 5.85 | 0.86% | 31,481 |
| Mar 31, 2026 | 5.85 | 5.90 | 5.70 | 5.80 | 5.80 | - | 1,119,722 |
| Mar 30, 2026 | 5.95 | 6.00 | 5.65 | 5.80 | 5.80 | -2.52% | 374,766 |
| Mar 27, 2026 | 5.95 | 6.00 | 5.83 | 5.95 | 5.95 | - | 404,309 |
| Mar 26, 2026 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | - | 409,294 |
| Mar 25, 2026 | 6.20 | 6.20 | 5.90 | 5.95 | 5.95 | -4.03% | 448,776 |
| Mar 24, 2026 | 6.20 | 6.40 | 6.00 | 6.20 | 6.20 | - | 112,497 |
| Mar 23, 2026 | 6.40 | 6.50 | 6.00 | 6.20 | 6.20 | -3.13% | 373,541 |
| Mar 20, 2026 | 6.50 | 6.60 | 6.30 | 6.40 | 6.40 | -1.54% | 241,753 |
| Mar 19, 2026 | 6.80 | 7.00 | 6.40 | 6.50 | 6.50 | -4.41% | 429,007 |
| Mar 18, 2026 | 6.95 | 7.15 | 6.60 | 6.80 | 6.80 | 2.26% | 316,772 |
| Mar 17, 2026 | 6.65 | 6.75 | 6.53 | 6.65 | 6.65 | - | 138,550 |
| Mar 16, 2026 | 6.65 | 6.80 | 6.50 | 6.65 | 6.65 | - | 156,043 |
| Mar 13, 2026 | 6.75 | 7.00 | 6.50 | 6.65 | 6.65 | -1.48% | 327,919 |
| Mar 12, 2026 | 6.90 | 7.10 | 6.50 | 6.75 | 6.75 | -2.17% | 61,104 |
| Mar 11, 2026 | 6.85 | 7.10 | 6.70 | 6.90 | 6.90 | 0.73% | 251,229 |
| Mar 10, 2026 | 6.85 | 7.00 | 6.70 | 6.85 | 6.85 | - | 40,734 |
| Mar 9, 2026 | 6.85 | 7.00 | 6.70 | 6.85 | 6.85 | - | 273,835 |
| Mar 6, 2026 | 6.85 | 7.00 | 6.77 | 6.85 | 6.85 | - | 74,290 |
| Mar 5, 2026 | 6.85 | 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 | 6.70 | 7.20 | 6.50 | 7.10 | 7.10 | 5.97% | 756,325 |
| 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 | 7.10 | 7.20 | 6.50 | 6.85 | 6.85 | -3.52% | 341,420 |
| 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 | 7.10 | 7.20 | 7.06 | 7.10 | 7.10 | - | 203,359 |
| Feb 9, 2026 | 7.05 | 7.20 | 7.00 | 7.10 | 7.10 | 0.71% | 353,200 |
| Feb 6, 2026 | 7.05 | 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 | - | 79,701 |
| 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 | 7.00 | 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% | 2,287,452 |
| 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 | 6.20 | 6.40 | 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 | 5.90 | 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 | - | 179,597 |
| Dec 22, 2025 | 5.90 | 6.00 | 5.75 | 5.90 | 5.90 | - | 145,501 |
| Dec 19, 2025 | 5.90 | 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 | 5.90 | 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 | 5.90 | 6.00 | 5.81 | 6.00 | 6.00 | 1.69% | 233,019 |
| Dec 9, 2025 | 6.00 | 6.20 | 5.80 | 5.90 | 5.90 | -1.67% | 537,008 |
| 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 |