Skip to main content
Zinnwald Lithium Plc (FRA:7WW)
Germany flag Germany · Delayed Price · Currency is EUR
0.0718
+0.0012 (1.70%)
At close: Dec 4, 2025

Zinnwald Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.070.070.070.070.071.70%1,250
Dec 3, 20250.070.070.070.070.070.86%100,000
Dec 2, 20250.070.070.070.070.07-4.11%-
Dec 1, 20250.070.070.070.070.075.80%87,000
Nov 28, 20250.070.070.070.070.071.17%67,000
Nov 27, 20250.070.070.070.070.07-6.58%-
Nov 26, 20250.070.070.070.070.070.55%50,000
Nov 25, 20250.070.070.070.070.07-55,000
Nov 24, 20250.070.070.070.070.075.83%107,303
Nov 21, 20250.070.070.070.070.07-7.30%50,000
Nov 20, 20250.070.070.070.070.070.27%22,000
Nov 19, 20250.070.070.070.070.075.73%100,000
Nov 18, 20250.070.070.070.070.071.75%113,228
Nov 17, 20250.070.070.070.070.07-4.19%163,344
Nov 14, 20250.070.070.070.070.07-1.38%7,000
Nov 13, 20250.070.070.070.070.07-0.27%1,599
Nov 12, 20250.070.070.070.070.073.12%54,000
Nov 11, 20250.070.070.070.070.07-8.07%-
Nov 10, 20250.080.080.080.080.082.40%92,085
Nov 7, 20250.070.080.070.080.080.27%50,000
Nov 6, 20250.070.070.070.070.071.08%3,100
Nov 5, 20250.070.070.070.070.07-4.15%59,000
Nov 4, 20250.070.080.070.080.08-0.52%7,400
Nov 3, 20250.080.080.080.080.080.26%44,600
Oct 31, 20250.080.080.080.080.086.03%60,443
Oct 30, 20250.070.080.070.070.07-7.36%103,033
Oct 29, 20250.080.080.080.080.081.03%11,244
Oct 28, 20250.070.080.070.080.080.26%31,000
Oct 27, 20250.070.080.070.080.08-1.02%1,285
Oct 24, 20250.080.080.080.080.08-4.38%81,240
Oct 23, 20250.080.080.080.080.08-2.38%14,900
Oct 22, 20250.080.080.080.080.085.25%4,000
Oct 21, 20250.080.080.080.080.08-5.66%80,000
Oct 20, 20250.080.080.080.080.0813.37%102,200
Oct 17, 20250.090.090.070.070.07-14.02%396,974
Oct 16, 20250.090.090.090.090.09-7.45%459,000
Oct 15, 20250.090.090.090.090.093.52%608,355
Oct 14, 20250.080.090.080.090.0914.07%1,123,971
Oct 13, 20250.070.080.070.080.0815.36%650,765
Oct 10, 20250.060.070.060.070.076.15%81,000
Oct 9, 20250.060.070.060.070.070.93%350,399
Oct 8, 20250.060.060.060.060.06-3.88%75,000
Oct 7, 20250.060.070.060.070.073.08%175,000
Oct 6, 20250.060.070.060.070.073.17%271,500
Oct 3, 20250.060.060.060.060.06-1.56%100,000
Oct 2, 20250.060.060.060.060.061.91%120,600
Oct 1, 20250.060.060.060.060.06-3.38%477,466
Sep 30, 20250.060.070.060.070.0714.04%175,000
Sep 29, 20250.050.060.050.060.062.15%295,590
Sep 26, 20250.050.060.050.060.06-0.36%2,300
Sep 25, 20250.050.060.050.060.065.66%62,848
Sep 24, 20250.050.050.050.050.05-1.85%-
Sep 23, 20250.050.050.050.050.051.89%2,000
Sep 22, 20250.050.050.050.050.05-3.64%-
Sep 19, 20250.050.060.050.060.063.77%30,000
Sep 18, 20250.050.050.050.050.05-3.28%-
Sep 17, 20250.050.060.050.050.05-1.08%123,152
Sep 16, 20250.050.060.050.060.060.36%201,180
Sep 15, 20250.050.060.050.060.060.36%222,000
Sep 12, 20250.050.060.050.060.061.10%248,304
Sep 11, 20250.050.050.050.050.054.62%30,000
Sep 10, 20250.050.050.050.050.05-6.14%-
Sep 9, 20250.050.060.050.060.06-23,558
Sep 8, 20250.050.060.050.060.060.73%1,700
Sep 5, 20250.060.060.060.060.06-6.46%188,396
Sep 4, 20250.060.060.060.060.060.34%50,000
Sep 3, 20250.060.060.060.060.061.74%2,000
Sep 2, 20250.060.060.060.060.063.97%100,847
Sep 1, 20250.060.060.060.060.06-5.14%-
Aug 29, 20250.060.060.060.060.060.69%5,059
Aug 28, 20250.060.060.060.060.06-1.02%57,350
Aug 27, 20250.060.060.060.060.060.69%16,650
Aug 26, 20250.060.060.060.060.065.05%4,002
Aug 25, 20250.060.060.060.060.06-6.10%13,260
Aug 22, 20250.060.060.060.060.06-70,000
Aug 21, 20250.060.060.060.060.06-200,000
Aug 20, 20250.060.060.060.060.067.27%496,543
Aug 19, 20250.060.060.060.060.06-0.36%-
Aug 18, 20250.060.060.060.060.06-4.50%9,315
Aug 15, 20250.060.060.060.060.065.09%59,750
Aug 14, 20250.060.060.060.060.06-2.83%-
Aug 13, 20250.060.060.060.060.061.07%96,181
Aug 12, 20250.060.060.060.060.06-6.67%80,000
Aug 11, 20250.060.060.060.060.066.38%202,008
Aug 8, 20250.060.060.060.060.06-6.00%29,636
Aug 7, 20250.060.060.060.060.06-0.33%29,636
Aug 6, 20250.060.060.060.060.06-6.23%311,000
Aug 5, 20250.060.060.060.060.06-0.31%7,000
Aug 4, 20250.060.060.060.060.063.87%26,800
Aug 1, 20250.060.060.060.060.062.99%124,955
Jul 31, 20250.060.060.060.060.06-7.10%-
Jul 30, 20250.060.060.060.060.06-3.28%19,983
Jul 29, 20250.060.070.060.070.0711.30%140,977
Jul 28, 20250.060.070.060.060.060.33%77,000
Jul 25, 20250.060.060.060.060.06-6.25%-
Jul 24, 20250.060.060.060.060.066.31%50,000
Jul 23, 20250.060.060.060.060.06--
Jul 22, 20250.060.060.060.060.06-7.38%-
Jul 21, 20250.060.070.060.070.074.84%123,500
Jul 18, 20250.060.060.060.060.06-4.62%300,647