Zinnwald Lithium Plc (ZNWD)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -5.84795321637 | 8.55 | 8.55 | 8.05 | 361876 | 8.10222314 | DE |
| 4 | -0.3 | -3.59281437126 | 8.35 | 8.55 | 7.85 | 218592 | 8.2256563 | DE |
| 12 | 0.8 | 11.0344827586 | 7.25 | 12.4 | 7.14 | 513947 | 9.75792474 | DE |
| 26 | 1.3 | 19.2592592593 | 6.75 | 12.4 | 5.35 | 795823 | 7.72352033 | DE |
| 52 | -1.7 | -17.4358974359 | 9.75 | 12.4 | 5.35 | 509946 | 7.84525582 | DE |
| 156 | -16.45 | -67.1428571429 | 24.5 | 28.5 | 5.35 | 843338 | 12.59822102 | DE |
| 260 | -0.75 | -8.52272727273 | 8.8 | 28.5 | 5.35 | 915575 | 12.86207027 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 1063756 |
| 1722011400 | 8.05 | -0.13 | -1.59 | 8.1 | 8.1 | 8.05 | 255133 |
| 1721925000 | 8.18 | -0.32 | -3.76 | 8.5 | 8.5 | 8.1 | 394467 |
| 1721838600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 13149 |
| 1721752200 | 8.5 | -0.05 | -0.58 | 8.55 | 8.55 | 8.5 | 82875 |
| 1721665800 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 120967 |
| 1721406600 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 124219 |
| 1721320200 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 91354 |
| 1721233800 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 72559 |
| 1721147400 | 8.55 | 0.35 | 4.27 | 8.2 | 8.55 | 8.2 | 718826 |
| 1721061000 | 8.2 | 0.1 | 1.23 | 8.1 | 8.2 | 8.1 | 120176 |
| 1720801800 | 8.1 | 0.25 | 3.18 | 7.95 | 8.1 | 7.95 | 183450 |
| 1720715400 | 7.85 | -0.1 | -1.26 | 8.05 | 8.05 | 7.85 | 40324 |
| 1720629000 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 242409 |
| 1720542600 | 7.95 | -0.15 | -1.85 | 8.1 | 8.1 | 7.95 | 60132 |
| 1720456200 | 8.1 | -0.25 | -2.99 | 8.35 | 8.35 | 8.1 | 303445 |
| 1720197000 | 8.35 | 0.13 | 1.58 | 8.35 | 8.35 | 8.35 | 66486 |
| 1720110600 | 8.22 | -0.03 | -0.36 | 8.25 | 8.4 | 8.22 | 236388 |
| 1720024200 | 8.25 | -0.1 | -1.20 | 8.35 | 8.35 | 8.25 | 92143 |
| 1719937800 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.3 | 89582 |
| 1719851400 | 8.35 | 0.05 | 0.60 | 8.55 | 8.55 | 8.35 | 184766 |
| 1719592200 | 8.3 | 0 | 0.00 | 8.3 | 8.55 | 8.3 | 449981 |
| 1719505800 | 8.3 | 0.1 | 1.22 | 8.55 | 8.55 | 8.25 | 333207 |
| 1719419400 | 8.2 | -0.35 | -4.09 | 8.55 | 8.55 | 8.2 | 56240 |
| 1719333000 | 8.55 | -0.15 | -1.72 | 8.7 | 8.7 | 8.55 | 133510 |
| 1719246600 | 8.7 | 0.25 | 2.96 | 8.45 | 8.7 | 8.45 | 385406 |
| 1718987400 | 8.45 | -0.45 | -5.06 | 8.9 | 8.9 | 8.45 | 236018 |
| 1718901000 | 8.9 | -0.35 | -3.78 | 9.25 | 9.25 | 8.9 | 179224 |
| 1718814600 | 9.25 | -0.1 | -1.07 | 9.35 | 9.35 | 9.25 | 81110 |
| 1718728200 | 9.35 | -0.25 | -2.60 | 9.6 | 9.6 | 9.35 | 77597 |
| 1718641800 | 9.6 | -0.05 | -0.52 | 9.65 | 9.65 | 9.6 | 88670 |
| 1718382600 | 9.65 | -0.5 | -4.93 | 10.15 | 10.15 | 9.65 | 444253 |
| 1718296200 | 10.15 | -0.1 | -0.98 | 10.25 | 10.25 | 10.15 | 57552 |
| 1718209800 | 10.25 | -0.35 | -3.30 | 10.6 | 10.6 | 10.25 | 305528 |
| 1718123400 | 10.6 | -0.15 | -1.40 | 10.75 | 10.75 | 10.5 | 275019 |
| 1718037000 | 10.75 | -0.5 | -4.44 | 11.25 | 11.25 | 10.75 | 401252 |
| 1717777800 | 11.25 | -0.35 | -3.02 | 11.6 | 11.7 | 11.25 | 218179 |
| 1717691400 | 11.6 | 0.25 | 2.20 | 12 | 12.4 | 11.6 | 1003717 |
| 1717605000 | 11.35 | -0.45 | -3.81 | 11.35 | 11.85 | 11.25 | 2254807 |
| 1717518600 | 11.8 | 1.65 | 16.26 | 10.15 | 11.8 | 10.15 | 1894515 |
| 1717432200 | 10.15 | -0.1 | -0.98 | 10.25 | 10.25 | 10.15 | 276500 |
| 1717173000 | 10.25 | -1.05 | -9.29 | 11.05 | 11.05 | 10.25 | 859217 |
| 1717086600 | 11.3 | 0.1 | 0.89 | 11.05 | 11.3 | 11.05 | 231619 |
| 1717000200 | 11.2 | 0.65 | 6.16 | 10.55 | 11.2 | 10.55 | 582367 |
| 1716913800 | 10.55 | 0.35 | 3.43 | 10.2 | 10.55 | 10.2 | 306753 |
| 1716568200 | 10.2 | -1.15 | -10.13 | 11.35 | 11.35 | 10.2 | 1084657 |
| 1716481800 | 11.35 | 0.55 | 5.09 | 10.85 | 12.125 | 10.85 | 2631937 |
| 1716395400 | 10.8 | 1.5 | 16.13 | 9.4 | 11.15 | 9.4 | 3485815 |
| 1716309000 | 9.3 | 0.5 | 5.68 | 8.8 | 9.35 | 8.8 | 1160564 |
| 1716222600 | 8.8 | 0.15 | 1.73 | 8.65 | 8.8 | 8.65 | 331636 |
| 1715963400 | 8.65 | 0.15 | 1.76 | 8.35 | 9.25 | 8.35 | 579728 |
| 1715877000 | 8.5 | 0.35 | 4.29 | 8.15 | 8.5 | 8.15 | 840028 |
| 1715790600 | 8.15 | 0.3 | 3.82 | 7.85 | 8.15 | 7.85 | 1420342 |
| 1715704200 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 156181 |
| 1715617800 | 7.85 | 0.25 | 3.29 | 7.85 | 7.85 | 7.85 | 460016 |
| 1715358600 | 7.6 | -0.15 | -1.94 | 7.75 | 7.85 | 7.6 | 843195 |
| 1715272200 | 7.75 | 0.3 | 4.03 | 7.45 | 7.75 | 7.45 | 947004 |
| 1715185800 | 7.45 | 0.1 | 1.36 | 7.35 | 7.45 | 7.14 | 428844 |
| 1715099400 | 7.35 | 0.1 | 1.38 | 7.25 | 7.45 | 7.25 | 264099 |
| 1714753800 | 7.25 | 0.05 | 0.69 | 7.2 | 7.25 | 7.2 | 244302 |
| 1714667400 | 7.2 | -0.1 | -1.37 | 7.3 | 7.3 | 7.2 | 455523 |
| 1714581000 | 7.3 | 0.15 | 2.10 | 7.15 | 7.3 | 7.15 | 507139 |
| 1714494600 | 7.15 | 0.25 | 3.62 | 6.9 | 7.3 | 6.9 | 1660102 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
