Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Zinnwald Lithium Plc (ZNWD.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
6.850.00 (0.00%)
At close: 04:35PM GMT
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2023------
Feb 03, 20236.857.006.706.856.8583,070
Feb 02, 20237.137.506.606.856.851,100,084
Feb 01, 20237.137.506.757.137.13410,662
Jan 31, 20237.137.506.757.007.00630,448
Jan 30, 20236.827.506.757.137.131,009,122
Jan 27, 20236.756.806.606.706.701,104,503
Jan 26, 20236.706.946.606.946.94692,597
Jan 25, 20236.706.806.606.706.70174,811
Jan 24, 20236.756.906.606.706.70489,889
Jan 23, 20236.706.806.656.756.75522,326
Jan 20, 20237.057.006.506.706.703,144,472
Jan 19, 20237.107.206.907.057.05558,317
Jan 18, 20237.357.507.007.107.101,259,079
Jan 17, 20237.357.507.207.257.25534,019
Jan 16, 20237.257.507.007.357.35817,517
Jan 13, 20237.077.506.907.267.261,347,403
Jan 12, 20237.077.256.867.077.07551,292
Jan 11, 20236.957.256.907.007.00650,019
Jan 10, 20236.887.006.756.956.95514,337
Jan 09, 20236.827.006.756.886.88532,545
Jan 06, 20236.856.906.706.826.82216,680
Jan 05, 20236.856.906.806.856.85413,241
Jan 04, 20236.957.006.806.856.85319,335
Jan 03, 20237.137.256.806.906.90662,827
Dec 30, 20227.137.257.007.137.13115,303
Dec 29, 20227.137.257.007.137.13356,977
Dec 28, 20226.887.256.787.137.131,407,308
Dec 23, 20226.887.006.786.886.88188,150
Dec 22, 20226.807.006.756.886.88200,961
Dec 21, 20226.807.006.606.806.8055,221
Dec 20, 20226.907.006.606.806.80166,072
Dec 19, 20227.107.206.806.906.90418,304
Dec 16, 20227.157.307.007.107.10129,531
Dec 15, 20227.157.307.007.157.15560,498
Dec 14, 20227.157.307.007.157.1596,377
Dec 13, 20227.257.507.007.157.15777,460
Dec 12, 20227.257.507.007.257.25107,555
Dec 09, 20227.387.507.007.257.25983,209
Dec 08, 20227.387.507.257.387.38222,234
Dec 07, 20227.387.507.257.307.30247,875
Dec 06, 20227.387.507.257.387.38198,913
Dec 05, 20227.387.507.257.387.38224,364
Dec 02, 20227.387.507.257.387.38147,354
Dec 01, 20227.387.507.257.387.38156,209
Nov 30, 20227.387.507.257.387.38278,701
Nov 29, 20227.387.507.257.307.30127,153
Nov 28, 20227.387.507.257.387.38233,134
Nov 25, 20227.387.507.257.507.50137,908
Nov 24, 20227.137.507.007.407.40275,289
Nov 23, 20227.507.657.007.137.131,114,558
Nov 22, 20227.758.007.117.447.441,497,668
Nov 21, 20227.888.007.757.887.88479,091
Nov 18, 20228.008.107.757.887.88257,844
Nov 17, 20228.008.257.758.008.0099,297
Nov 16, 20228.138.307.758.008.00879,545
Nov 15, 20228.258.507.758.138.13151,985
Nov 14, 20228.258.508.008.008.00789,897
Nov 11, 20227.888.507.758.258.25354,147
Nov 10, 20227.888.507.757.887.88931,535
Nov 09, 20227.758.007.558.008.00602,840
Nov 08, 20227.758.007.507.707.70726,327
Nov 07, 20227.888.007.557.857.85559,067
Nov 04, 20227.888.007.758.008.00256,354
Nov 03, 20227.888.007.757.887.88621,829
Nov 02, 20228.258.507.757.887.881,389,062
Nov 01, 20228.359.008.008.258.25910,023
Oct 31, 20228.408.508.008.258.25305,699
Oct 28, 20228.759.008.108.508.50678,185
Oct 27, 20228.389.008.258.758.75981,306
Oct 26, 20227.888.507.758.388.381,459,042
Oct 25, 20227.888.007.757.807.80338,583
Oct 24, 20227.978.207.757.887.88375,459
Oct 21, 20228.108.207.807.977.97179,406
Oct 20, 20228.108.258.008.108.10128,695
Oct 19, 20228.108.208.008.108.10204,677
Oct 18, 20228.108.258.008.108.10641,522
Oct 17, 20228.158.308.008.108.101,160,663
Oct 14, 20228.158.308.008.158.15184,566
Oct 13, 20228.158.308.008.158.15173,940
Oct 12, 20228.328.508.008.058.05321,317
Oct 11, 20228.258.308.158.208.20577,011
Oct 10, 20228.358.478.208.258.25281,442
Oct 07, 20228.358.508.208.358.35401,579
Oct 06, 20228.358.758.228.358.35382,107
Oct 05, 20228.638.758.458.358.35935,179
Oct 04, 20228.638.758.508.638.63174,031
Oct 03, 20228.759.008.508.638.63250,365
Sep 30, 20228.759.008.508.758.7562,522
Sep 29, 20228.759.008.508.758.75742,830
Sep 28, 20229.109.208.508.758.751,191,167
Sep 27, 20229.259.509.009.209.20704,620
Sep 26, 20229.259.509.009.509.50806,878
Sep 23, 20229.259.509.009.259.25217,925
Sep 22, 20229.259.509.009.259.25993,829
Sep 21, 20229.529.759.009.049.041,131,776
Sep 20, 20229.7510.009.409.409.401,352,147
Sep 16, 202210.2512.009.509.759.75686,760
Sep 15, 202210.7511.0010.0010.3010.301,642,681
Sep 14, 202211.2511.5010.5010.8010.801,706,233
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement