Zinnwald Lithium

ZNWD
🏛️ uk →
5.25
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 14.50 16.00 14.25 15.75 3.1M
2021-12-30 14.50 14.75 14.00 14.25 6.1M
2021-12-29 14.63 15.50 14.00 14.75 6.3M
2021-12-24 14.00 15.50 14.00 14.63 6.8M
2021-12-23 13.63 14.75 13.25 13.75 7.1M
2021-12-22 13.75 13.75 13.50 13.50 2.3M
2021-12-21 13.88 14.00 13.50 13.80 1.7M
2021-12-20 15.88 16.00 13.50 14.00 5.1M
2021-12-17 16.00 16.50 15.75 15.88 1.0M
2021-12-16 15.75 16.50 15.50 16.00 1.5M
2021-12-15 16.25 16.50 15.50 15.70 1.9M
2021-12-14 19.75 18.00 15.50 16.30 11.1M
2021-12-13 20.00 22.70 19.00 20.00 1.5M
2021-12-10 20.00 21.00 19.00 20.00 0.1M
2021-12-09 19.50 20.50 19.00 19.75 0.2M
2021-12-08 18.25 20.00 17.78 19.50 0.5M
2021-12-07 17.25 19.00 17.00 19.00 0.5M
2021-12-06 17.63 18.00 17.00 17.00 0.6M
2021-12-03 18.00 18.00 17.00 17.80 0.6M
2021-12-02 18.50 19.00 17.50 17.75 1.4M
2021-12-01 18.00 19.00 17.50 18.50 0.1M
2021-11-30 18.25 19.00 17.50 18.00 0.2M
2021-11-29 18.75 19.00 17.50 18.00 0.2M
2021-11-26 18.75 19.00 18.40 18.50 0.4M
2021-11-25 18.75 19.00 18.20 18.75 0.3M
2021-11-24 19.00 19.20 18.46 18.50 0.6M
2021-11-23 19.25 19.50 18.50 19.00 0.5M
2021-11-22 20.25 21.00 19.00 19.60 0.7M
2021-11-19 20.50 20.84 20.00 20.00 0.3M
2021-11-18 20.50 20.90 20.11 20.50 0.2M
2021-11-17 21.00 21.50 18.60 20.50 1.0M
2021-11-16 21.50 22.00 20.50 21.50 0.4M
2021-11-15 21.50 22.00 21.15 21.50 0.3M
2021-11-12 22.25 23.20 21.00 22.00 0.8M
2021-11-11 22.25 24.00 21.50 22.40 0.8M
2021-11-10 21.25 23.00 20.50 22.25 0.5M
2021-11-09 21.25 21.50 20.50 21.25 0.5M
2021-11-08 21.00 21.50 20.50 21.50 0.4M
2021-11-05 21.25 21.50 20.00 21.00 0.3M
2021-11-04 21.50 22.00 21.00 21.50 0.4M
2021-11-03 22.00 22.50 21.00 21.30 0.2M
2021-11-02 22.00 23.00 21.00 21.90 1.0M
2021-11-01 22.00 23.00 21.50 22.50 0.6M
2021-10-29 22.00 22.50 21.50 21.90 0.4M
2021-10-28 22.50 22.65 21.50 22.00 0.1M
2021-10-27 22.25 23.00 21.60 22.50 0.2M
2021-10-26 21.50 23.00 20.00 22.00 0.9M
2021-10-25 22.00 22.50 21.00 21.50 0.3M
2021-10-22 22.75 23.20 21.37 21.90 0.3M
2021-10-21 23.50 24.00 22.00 22.40 0.3M
2021-10-20 23.50 23.90 23.02 23.50 0.2M
2021-10-19 23.50 24.00 23.00 23.50 0.6M
2021-10-18 23.75 25.00 23.00 23.50 1.0M
2021-10-15 23.00 24.50 22.50 24.00 0.7M
2021-10-14 21.25 23.60 20.60 22.80 0.5M
2021-10-13 21.25 22.00 21.00 21.25 0.6M
2021-10-12 21.25 21.50 20.90 21.25 0.3M
2021-10-11 21.75 22.00 21.00 21.50 0.3M
2021-10-08 22.25 23.50 21.00 22.00 0.9M
2021-10-07 20.25 22.50 20.18 22.25 1.3M
2021-10-06 17.25 20.50 17.00 20.00 2.2M
2021-10-05 17.25 17.50 16.90 17.25 0.5M
2021-10-04 16.75 18.00 16.50 17.25 0.7M
2021-10-01 17.50 17.90 16.50 16.50 1.1M
2021-09-30 17.75 18.25 17.00 17.10 0.9M
2021-09-29 18.75 19.00 17.50 17.60 1.5M
2021-09-28 19.00 19.45 18.30 19.00 0.5M
2021-09-27 19.25 20.00 19.00 19.50 0.7M
2021-09-24 19.25 20.00 19.00 19.25 0.3M
2021-09-23 18.50 19.60 18.20 19.60 0.5M
2021-09-22 19.50 19.79 18.00 18.50 1.8M
2021-09-21 19.75 20.00 18.85 19.50 1.0M
2021-09-20 21.25 21.50 19.00 19.50 1.4M
2021-09-17 22.25 22.50 20.50 21.00 1.0M
2021-09-16 22.50 22.50 22.00 22.00 0.2M
2021-09-15 22.50 23.00 22.00 22.50 0.4M
2021-09-14 22.50 23.00 22.06 22.50 0.2M
2021-09-13 23.25 23.50 22.00 22.10 0.4M
2021-09-10 23.50 24.00 23.00 23.00 0.4M
2021-09-09 23.50 24.10 22.50 23.50 0.3M
2021-09-08 22.50 24.00 22.50 23.50 0.4M
2021-09-07 22.00 23.00 21.50 23.00 0.9M
2021-09-06 22.25 23.00 21.00 22.00 0.6M
2021-09-03 22.50 23.00 22.00 22.10 0.5M
2021-09-02 22.25 23.00 21.75 23.00 1.0M
2021-09-01 22.75 23.00 22.00 22.50 0.5M
2021-08-31 23.50 24.00 21.00 22.75 2.2M
2021-08-27 24.75 25.00 23.00 23.20 1.7M
2021-08-26 24.25 26.50 24.00 24.90 1.5M
2021-08-25 25.75 26.50 24.00 26.50 0.9M
2021-08-24 25.00 26.00 24.82 25.75 0.3M
2021-08-23 24.25 25.50 24.00 24.10 0.4M
2021-08-20 24.75 25.00 23.00 24.25 0.9M
2021-08-19 26.50 27.00 24.55 25.50 0.7M
2021-08-18 25.75 27.00 25.00 27.00 0.7M
2021-08-17 24.25 26.00 24.00 25.00 0.8M
2021-08-16 25.25 25.60 23.55 24.25 0.9M
2021-08-13 27.00 27.50 25.00 26.00 0.8M
2021-08-12 27.75 28.50 26.50 27.00 0.6M
2021-08-11 26.75 28.50 26.20 27.75 0.6M
2021-08-10 26.75 27.00 24.98 26.75 1.3M
2021-08-09 27.50 28.00 26.00 27.50 0.6M
2021-08-06 28.00 29.00 27.00 27.50 0.6M
2021-08-05 26.50 29.00 26.00 27.60 1.1M
2021-08-04 27.25 27.90 25.90 26.50 1.4M
2021-08-03 26.75 29.00 26.50 27.25 1.8M
2021-08-02 25.50 27.00 24.17 26.30 1.0M
2021-07-30 24.50 27.00 24.50 25.50 1.7M
2021-07-29 22.50 25.00 22.50 25.00 1.2M
2021-07-28 21.25 23.00 20.51 22.50 0.5M
2021-07-27 21.25 22.00 20.50 21.25 0.5M
2021-07-26 19.75 21.50 19.50 21.25 0.7M
2021-07-23 18.38 20.00 18.00 19.75 1.0M
2021-07-22 19.25 19.50 18.50 18.65 0.8M
2021-07-21 19.75 20.00 19.00 19.25 0.4M
2021-07-20 21.00 21.40 19.50 19.75 0.7M
2021-07-19 19.50 22.00 19.50 21.00 1.0M
2021-07-16 18.75 20.00 18.25 19.50 1.2M
2021-07-15 20.25 20.50 18.13 18.75 1.4M
2021-07-14 21.50 21.60 19.03 20.25 1.7M
2021-07-13 23.25 23.50 21.00 21.50 0.7M
2021-07-12 24.25 25.00 22.67 23.00 0.5M
2021-07-09 24.75 25.50 23.50 25.00 0.4M
2021-07-08 25.25 26.00 24.50 25.00 1.3M
2021-07-07 24.50 25.50 23.50 25.00 0.9M
2021-07-06 24.25 25.08 22.00 24.50 1.7M
2021-07-05 23.75 26.00 23.50 25.00 2.4M
2021-07-02 22.00 25.48 22.00 25.00 5.1M
2021-07-01 19.25 22.50 19.00 22.20 2.9M
2021-06-30 21.00 21.48 18.50 18.50 3.3M
2021-06-29 19.75 22.50 19.90 21.00 6.2M
2021-06-28 16.75 20.50 16.50 19.75 3.7M
2021-06-25 15.75 17.00 15.50 16.50 1.1M
2021-06-24 15.00 16.50 14.75 16.00 2.9M
2021-06-23 13.50 15.65 12.50 15.00 6.0M
2021-06-22 11.75 14.00 11.50 13.00 1.8M
2021-06-21 12.00 12.50 11.50 12.50 0.3M
2021-06-18 12.50 12.66 11.51 12.00 1.1M
2021-06-17 12.00 12.50 11.53 12.00 0.4M
2021-06-16 12.25 12.50 11.50 12.00 0.9M
2021-06-15 12.25 12.90 11.76 12.90 0.2M
2021-06-14 12.75 13.00 11.50 12.25 1.7M
2021-06-11 13.13 13.25 12.50 12.50 0.9M
2021-06-10 13.25 13.50 12.75 13.25 0.4M
2021-06-09 13.25 14.00 12.90 13.25 0.2M
2021-06-08 13.25 13.50 13.00 13.25 0.3M
2021-06-07 13.25 13.50 13.07 13.25 0.1M
2021-06-04 13.50 13.60 13.00 13.25 0.3M
2021-06-03 13.75 14.00 13.00 13.50 0.1M
2021-06-02 13.50 14.00 13.30 13.75 0.4M
2021-06-01 12.88 14.00 12.75 13.50 0.7M
2021-05-28 12.88 13.25 12.50 12.88 0.1M
2021-05-27 12.75 13.25 12.50 12.88 0.1M
2021-05-26 12.88 13.25 12.50 12.75 0.5M
2021-05-25 12.88 13.23 12.56 12.88 0.3M
2021-05-24 13.00 14.00 12.30 12.88 1.1M
2021-05-21 13.00 13.50 12.50 13.00 0.1M
2021-05-20 12.75 13.50 12.50 13.00 0.1M
2021-05-19 13.25 13.50 12.50 12.75 0.2M
2021-05-18 13.75 14.42 13.00 13.25 0.6M
2021-05-17 12.50 14.50 11.75 14.00 1.6M
2021-05-14 12.50 13.00 12.00 12.50 0.2M
2021-05-13 12.50 12.84 12.00 12.50 0.1M
2021-05-12 13.00 13.00 12.00 12.50 0.6M
2021-05-11 14.00 14.00 12.50 13.00 0.4M
2021-05-10 14.50 14.96 13.50 14.00 0.6M
2021-05-07 13.75 14.98 13.50 14.50 2.1M
2021-05-06 12.00 14.00 11.50 13.75 2.4M
2021-05-05 12.25 12.55 11.50 11.80 1.0M
2021-05-04 12.25 12.90 12.00 12.90 0.8M
2021-04-30 12.25 12.50 12.00 12.25 0.5M
2021-04-29 12.25 12.50 12.00 12.15 0.2M
2021-04-28 12.50 12.66 11.65 12.25 0.4M
2021-04-27 12.50 13.00 12.00 12.50 0.6M
2021-04-26 12.50 13.00 11.85 12.50 0.2M
2021-04-23 12.50 13.15 12.00 12.50 0.2M
2021-04-22 12.50 13.20 12.00 12.50 0.2M
2021-04-21 12.75 13.00 12.00 12.50 0.3M
2021-04-20 12.75 13.50 12.00 12.75 0.1M
2021-04-19 12.50 13.00 12.00 12.75 0.2M
2021-04-16 13.50 14.00 12.00 12.95 0.7M
2021-04-15 13.50 13.98 13.02 13.50 0.2M
2021-04-14 13.50 14.20 13.07 13.50 0.2M
2021-04-13 13.75 14.00 13.00 13.50 0.5M
2021-04-12 13.75 14.00 13.50 13.75 0.6M
2021-04-09 14.00 14.50 13.50 14.45 0.5M
2021-04-08 13.50 14.50 13.50 14.00 0.7M
2021-04-07 13.50 14.00 13.03 13.50 0.3M
2021-04-06 12.00 14.00 11.70 13.50 1.0M
2021-04-01 12.50 12.74 11.50 12.00 0.4M
2021-03-31 12.75 13.00 12.00 12.50 0.7M
2021-03-30 12.75 13.00 12.20 12.75 0.2M
2021-03-29 13.00 13.48 12.50 13.00 0.8M
2021-03-26 13.00 13.50 12.50 13.00 1.2M
2021-03-25 15.00 15.23 12.50 13.00 2.4M
2021-03-24 15.50 15.79 14.50 15.00 0.6M
2021-03-23 15.00 16.00 14.50 15.50 1.4M
2021-03-22 15.25 15.50 14.50 14.90 0.6M
2021-03-19 14.75 15.50 14.50 15.25 1.1M
2021-03-18 14.25 15.50 13.40 15.50 2.1M
2021-03-17 13.50 14.50 13.00 14.25 0.9M
2021-03-16 14.00 14.50 13.00 13.50 0.5M
2021-03-15 13.25 14.50 13.00 14.00 1.6M
2021-03-12 12.25 13.50 12.00 13.25 1.3M
2021-03-11 12.00 13.50 11.40 12.50 1.3M
2021-03-10 12.00 12.50 11.50 12.00 0.6M
2021-03-09 12.00 12.50 11.50 12.00 0.7M
2021-03-08 11.75 12.50 11.50 12.00 0.4M
2021-03-05 12.00 12.50 11.50 11.75 0.2M
2021-03-04 11.75 12.50 11.50 12.00 0.5M
2021-03-03 11.75 12.00 11.50 12.00 1.7M
2021-03-02 11.25 12.00 11.00 11.50 1.4M
2021-03-01 11.50 11.98 11.00 11.25 0.4M
2021-02-26 11.50 12.00 11.00 11.50 0.8M
2021-02-25 10.75 12.00 10.50 11.50 0.8M
2021-02-24 11.25 11.50 10.00 10.75 0.8M
2021-02-23 11.25 11.50 11.00 11.25 0.3M
2021-02-22 12.00 12.50 11.01 11.25 1.3M
2021-02-19 12.25 12.50 11.50 12.00 1.0M
2021-02-18 11.95 13.00 11.70 11.70 0.7M
2021-02-17 12.10 12.50 11.70 11.95 0.7M
2021-02-16 11.50 13.00 11.50 12.10 1.9M
2021-02-15 12.25 12.50 11.00 11.50 1.9M
2021-02-12 12.00 12.50 11.50 12.50 0.6M
2021-02-11 12.75 13.00 11.50 12.50 0.7M
2021-02-10 13.00 13.50 12.50 12.75 1.0M
2021-02-09 13.25 14.00 12.50 13.00 1.8M
2021-02-08 12.75 14.00 12.50 13.25 1.3M
2021-02-05 13.25 13.50 12.50 12.75 1.6M
2021-02-04 12.75 14.50 12.50 13.00 3.5M
2021-02-03 11.75 13.00 11.50 12.50 1.3M
2021-02-02 12.00 12.25 11.50 11.75 0.6M
2021-02-01 13.10 13.50 11.50 12.00 1.3M
2021-01-29 13.25 13.50 12.50 13.00 0.8M
2021-01-28 14.00 14.25 13.00 13.00 1.4M
2021-01-27 14.60 15.00 13.50 14.50 1.2M
2021-01-26 15.25 15.50 14.20 14.80 1.2M
2021-01-25 13.60 15.50 13.00 15.25 1.8M
2021-01-22 14.25 14.50 13.20 13.60 1.2M
2021-01-21 15.25 16.00 14.00 14.25 1.4M
2021-01-20 15.00 15.50 13.95 15.25 2.4M
2021-01-19 15.60 16.40 14.50 15.50 2.0M
2021-01-18 14.50 16.00 14.35 15.60 4.9M
2021-01-15 12.10 15.50 12.00 14.50 8.3M
2021-01-14 11.50 12.50 11.35 12.00 2.8M
2021-01-13 11.25 11.90 11.01 11.30 1.5M
2021-01-12 11.75 12.00 10.50 11.25 1.0M
2021-01-11 12.25 13.00 11.00 11.75 1.1M
2021-01-08 12.25 13.00 12.00 12.50 2.8M
2021-01-07 11.75 13.00 12.00 12.30 1.6M
2021-01-06 11.25 12.00 10.60 11.75 0.9M
2021-01-05 11.75 13.00 10.70 11.50 1.7M
2021-01-04 11.50 12.50 11.30 12.00 1.8M