WisdomTree Zinc - ZINC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.32	10.42	10.42	10.46	10.26	3,080
December 03, 2025	10.44	10.34	10.34	10.44	10.3	39,622
December 02, 2025	10.52	10.35	10.35	10.53	10.35	1,526
December 01, 2025	10.38	10.5	10.5	10.5	10.36	78,250
November 28, 2025	10.25	10.28	10.28	10.28	10.25	756
November 27, 2025	10.26	10.13	10.13	10.26	10.13	0
November 26, 2025	10.12	10.26	10.26	10.26	10.12	534
November 25, 2025	10.12	10.01	10.01	10.12	10.01	4
November 24, 2025	10.07	10.06	10.06	10.09	10.06	106
November 21, 2025	9.99	10.04	10.04	10.04	9.93	2,328
November 20, 2025	9.99	10.09	10.09	10.09	9.98	600
November 19, 2025	9.99	9.95	9.95	10.04	9.95	4,187
November 18, 2025	9.94	9.98	9.98	9.99	9.93	2,630
November 17, 2025	10.11	10.01	10.01	10.14	10.01	260
November 14, 2025	9.96	10.11	10.11	10.28	9.96	34
November 13, 2025	10.35	10.23	10.23	10.35	10.23	1
November 12, 2025	10.26	10.28	10.28	10.3	10.23	1,116
November 11, 2025	10.3	10.26	10.26	10.31	10.22	364
November 10, 2025	10.32	10.31	10.31	10.36	10.3	60
November 07, 2025	10.24	10.24	10.24	10.32	10.22	64
November 06, 2025	10.24	10.21	10.21	10.28	10.2	2,463
November 05, 2025	10.31	10.18	10.18	10.33	10.18	254
November 04, 2025	10.34	10.35	10.35	10.4	10.33	40
November 03, 2025	10.31	10.4	10.4	10.4	10.27	11,565
October 31, 2025	10.15	10.24	10.24	10.26	10.1	401
October 30, 2025	10.23	10.18	10.18	10.25	10.16	2,786
October 29, 2025	10.3	10.33	10.33	10.35	10.3	2,336
October 28, 2025	10.12	10.23	10.23	10.27	10.09	3,153
October 27, 2025	10.26	10.21	10.21	10.26	10.14	1,065
October 24, 2025	10.1	10.1	10.1	10.14	10	105,958
October 23, 2025	10.12	10.08	10.08	10.22	10.01	65,545
October 22, 2025	10.01	10.1	10.1	10.1	10.01	5,701
October 21, 2025	9.97	9.95	9.95	10	9.93	5,495
October 20, 2025	9.81	9.91	9.91	9.91	9.79	562
October 17, 2025	9.8	9.75	9.75	9.87	9.73	32,779
October 16, 2025	9.81	9.88	9.88	9.88	9.81	214
October 15, 2025	9.8	9.81	9.81	9.82	9.78	40
October 14, 2025	9.89	9.77	9.77	9.89	9.73	1,908
October 13, 2025	10.03	10.05	10.05	10.09	9.98	2,200
October 10, 2025	9.99	9.98	9.98	10.12	9.94	1,790
October 09, 2025	10.06	10.02	10.02	10.19	10.02	7,946
October 08, 2025	10.09	9.98	9.98	10.09	9.97	671
October 07, 2025	9.98	10.09	10.09	10.11	9.94	498
October 06, 2025	10.01	9.98	9.98	10.02	9.97	263
October 03, 2025	10.08	10.06	10.06	10.11	9.95	3,913
October 02, 2025	10.06	10.05	10.05	10.09	10.04	15,705
October 01, 2025	9.85	9.91	9.91	9.91	9.8	660
September 30, 2025	9.64	9.77	9.77	9.82	9.64	2,008
September 29, 2025	9.59	9.72	9.72	9.72	9.59	428
September 26, 2025	9.65	9.54	9.54	9.65	9.54	1,676
September 25, 2025	9.67	9.67	9.67	9.77	9.67	401
September 24, 2025	9.6	9.7	9.7	9.7	9.6	1,322
September 23, 2025	9.44	9.54	9.54	9.55	9.43	6,394
September 22, 2025	9.61	9.55	9.55	9.69	9.54	186
September 19, 2025	9.6	9.51	9.51	9.6	9.5	24
September 18, 2025	9.57	9.6	9.6	9.61	9.57	97
September 17, 2025	9.82	9.71	9.71	9.82	9.7	8
September 16, 2025	9.79	9.89	9.89	9.9	9.76	7,561
September 15, 2025	9.76	9.81	9.81	9.81	9.74	38,076
September 12, 2025	9.6	9.71	9.71	9.71	9.6	716

WisdomTree Zinc (ZINC.L) LSE