Zinnwald Lithium Plc (ZNWD)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 1.875 | 8 | 8.3 | 8 | 109641 | 8.07485361 | DE |
| 4 | 0.95 | 13.1944444444 | 7.2 | 8.3 | 7.05 | 169744 | 7.73800668 | DE |
| 12 | -0.1 | -1.21212121212 | 8.25 | 8.51 | 7.05 | 246027 | 7.65450928 | DE |
| 26 | -0.2 | -2.39520958084 | 8.35 | 9.8 | 7.05 | 262164 | 8.16203457 | DE |
| 52 | 1.25 | 18.115942029 | 6.9 | 12.4 | 5.35 | 527283 | 7.78508117 | DE |
| 156 | -7.6 | -48.253968254 | 15.75 | 21.75 | 5.35 | 729660 | 10.9563128 | DE |
| 260 | -0.65 | -7.38636363636 | 8.8 | 28.5 | 5.35 | 845408 | 12.66907841 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 38156 |
| 1735839000 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 83682 |
| 1735666200 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 54734 |
| 1735579800 | 8.15 | 0.15 | 1.88 | 8 | 8.15 | 8 | 80437 |
| 1735320600 | 8 | 0 | 0.00 | 8 | 8.3 | 8 | 219709 |
| 1735061400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 6076 |
| 1734975000 | 8 | -0.2 | -2.44 | 8.2 | 8.2 | 8 | 138377 |
| 1734715800 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 41442 |
| 1734629400 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 51963 |
| 1734543000 | 8.2 | -0.05 | -0.61 | 8.25 | 8.25 | 8.2 | 124203 |
| 1734456600 | 8.25 | 0.05 | 0.61 | 8.1 | 8.25 | 8.1 | 141936 |
| 1734370200 | 8.2 | 0.2 | 2.50 | 8 | 8.2 | 7.9 | 280146 |
| 1734111000 | 8 | -0.1 | -1.23 | 7.9 | 8 | 7.9 | 42811 |
| 1734024600 | 8.1 | 0.9 | 12.50 | 7.3 | 8.1 | 7.3 | 492805 |
| 1733938200 | 7.2 | 0.05 | 0.70 | 7.15 | 7.2 | 7.15 | 342509 |
| 1733851800 | 7.15 | 0.05 | 0.70 | 7.15 | 7.15 | 7.15 | 54941 |
| 1733765400 | 7.1 | -0.1 | -1.39 | 7.2 | 7.2 | 7.05 | 685594 |
| 1733506200 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 44275 |
| 1733419800 | 7.2 | -0.1 | -1.37 | 7.3 | 7.3 | 7.2 | 376002 |
| 1733333400 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 185562 |
| 1733247000 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 88574 |
| 1733160600 | 7.3 | 0.1 | 1.39 | 7.25 | 7.3 | 7.2 | 247616 |
| 1732901400 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 145985 |
| 1732815000 | 7.2 | -0.05 | -0.69 | 7.25 | 7.25 | 7.2 | 151632 |
| 1732728600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.1 | 64010 |
| 1732642200 | 7.25 | 0 | 0.00 | 7.25 | 7.4 | 7.25 | 107500 |
| 1732555800 | 7.25 | 0.03 | 0.42 | 7.25 | 7.3 | 7.17 | 170096 |
| 1732296600 | 7.22 | -0.08 | -1.10 | 7.3 | 7.3 | 7.22 | 79508 |
| 1732210200 | 7.3 | 0.05 | 0.69 | 7.25 | 7.3 | 7.25 | 165403 |
| 1732123800 | 7.25 | -0.35 | -4.61 | 7.6 | 7.65 | 7.25 | 4224172 |
| 1732037400 | 7.6 | -0.05 | -0.65 | 7.65 | 7.65 | 7.6 | 150700 |
| 1731951000 | 7.65 | -0.35 | -4.38 | 7.85 | 7.85 | 7.65 | 179391 |
| 1731691800 | 8 | 0.1 | 1.27 | 7.9 | 8 | 7.85 | 313714 |
| 1731605400 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 253723 |
| 1731519000 | 7.9 | -0.1 | -1.25 | 8 | 8 | 7.9 | 22863 |
| 1731432600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 75572 |
| 1731346200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 215761 |
| 1731087000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 66139 |
| 1731000600 | 8 | 0.15 | 1.91 | 7.85 | 8 | 7.85 | 86844 |
| 1730914200 | 7.85 | -0.2 | -2.48 | 8.05 | 8.05 | 7.85 | 341597 |
| 1730827800 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 7.85 | 309941 |
| 1730741400 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 136416 |
| 1730482200 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 22990 |
| 1730395800 | 8.05 | -0.15 | -1.83 | 8.2 | 8.2 | 8.05 | 157111 |
| 1730309400 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.15 | 109975 |
| 1730223000 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 949745 |
| 1730136600 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 15116 |
| 1729873800 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 53714 |
| 1729787400 | 8.2 | 0.2 | 2.50 | 8.2 | 8.2 | 8.2 | 370891 |
| 1729701000 | 8 | -0.2 | -2.44 | 8.2 | 8.2 | 8 | 184684 |
| 1729614600 | 8.2 | -0.2 | -2.38 | 8.4 | 8.4 | 8.2 | 334115 |
| 1729528200 | 8.4 | 0.05 | 0.60 | 8.35 | 8.51 | 8.35 | 70216 |
| 1729269000 | 8.35 | 0.1 | 1.21 | 8.25 | 8.35 | 8.25 | 154704 |
| 1729182600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 66537 |
| 1729096200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 106560 |
| 1729009800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 200187 |
| 1728923400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 125868 |
| 1728664200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 56745 |
| 1728577800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 44800 |
| 1728491400 | 8.25 | 0.15 | 1.85 | 8.1 | 8.25 | 8.1 | 253395 |
| 1728405000 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 106813 |
| 1728318600 | 8.1 | -0.1 | -1.22 | 8.1 | 8.1 | 7.95 | 445293 |
| 1728059400 | 8.2 | 0.1 | 1.23 | 8.1 | 8.2 | 8.1 | 369298 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
