Zinnwald Lithium Plc (ZNWD.L) LSE
9.00
-0.6(-6.25%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
ZNWD.L Historical Return
If you invested 1000 GBp in Zinnwald Lithium Plc (ZNWD.L) since IPO date, it would be worth 371.13 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 666.67 GBp, while 1000 GBp invested 1 year ago would be worth 1,538.46 GBp. This corresponds to total returns of -62.89%, -33.33%, 53.85%, respectively, with annualized returns of -11.06%, -7.79%, 53.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ZNWD.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 9 | 9 | 9 | 9.6 | 8.5 | 739,046 |
| June 01, 2026 | 9.13 | 9.6 | 9.6 | 9.6 | 8.5 | 888,789 |
| May 29, 2026 | 8.5 | 8.98 | 8.98 | 9.15 | 8.5 | 610,492 |
| May 28, 2026 | 8.5 | 8.88 | 8.88 | 9.08 | 8.5 | 594,622 |
| May 27, 2026 | 9 | 8.75 | 8.75 | 9 | 8.5 | 620,247 |
| May 26, 2026 | 8.75 | 8.9 | 8.9 | 9 | 8.5 | 566,626 |
| May 22, 2026 | 8.5 | 8.8 | 8.8 | 9 | 8.5 | 2.19M |
| May 21, 2026 | 8.5 | 8.8 | 8.8 | 9.08 | 8.5 | 952,635 |
| May 20, 2026 | 8.5 | 8.75 | 8.75 | 9 | 8.5 | 497,300 |
| May 19, 2026 | 9 | 8.74 | 8.74 | 9 | 8.5 | 1.38M |
| May 18, 2026 | 9 | 8.68 | 8.68 | 9.08 | 8 | 2.7M |
| May 15, 2026 | 9.11 | 8.5 | 8.5 | 10 | 8 | 6.05M |
| May 14, 2026 | 6.15 | 6.5 | 6.5 | 6.68 | 6 | 788,047 |
| May 13, 2026 | 6.1 | 6.15 | 6.15 | 6.3 | 6 | 1.03M |
| May 12, 2026 | 6.1 | 6.2 | 6.2 | 6.2 | 6 | 938,755 |
| May 11, 2026 | 5.85 | 6.1 | 6.1 | 6.4 | 5.68 | 819,864 |
| May 08, 2026 | 5.85 | 5.85 | 5.85 | 5.99 | 5.7 | 4,691 |
| May 07, 2026 | 5.85 | 5.74 | 5.74 | 6 | 5.7 | 57,887 |
| May 06, 2026 | 5.75 | 5.85 | 5.85 | 6 | 5.7 | 981,788 |
| May 05, 2026 | 5.8 | 5.75 | 5.75 | 5.93 | 5.7 | 210,911 |
| May 01, 2026 | 6.26 | 5.9 | 5.9 | 6.26 | 5.8 | 555,303 |
| April 30, 2026 | 6 | 6 | 6 | 6.2 | 5.82 | 109,792 |
| April 29, 2026 | 6.26 | 6 | 6 | 6.26 | 5.82 | 64,544 |
| April 28, 2026 | 6 | 6 | 6 | 6.09 | 5.82 | 23,473 |
| April 27, 2026 | 6 | 6 | 6 | 6.2 | 5.8 | 248,362 |
| April 24, 2026 | 5.95 | 5.85 | 5.85 | 6.15 | 5.7 | 84,405 |
| April 23, 2026 | 5.95 | 6.2 | 6.2 | 6.2 | 5.7 | 10,203 |
| April 22, 2026 | 5.95 | 5.95 | 5.95 | 6.15 | 5.73 | 209,019 |
| April 21, 2026 | 5.95 | 5.95 | 5.95 | 6.2 | 5.7 | 56,929 |
| April 20, 2026 | 5.95 | 5.95 | 5.95 | 6.2 | 5.7 | 411,792 |
| April 17, 2026 | 5.7 | 5.95 | 5.95 | 6.2 | 5.5 | 543,854 |
| April 16, 2026 | 5.7 | 5.7 | 5.7 | 5.9 | 5.5 | 214,069 |
| April 15, 2026 | 5.8 | 5.7 | 5.7 | 5.8 | 5.57 | 132,600 |
| April 14, 2026 | 5.85 | 5.8 | 5.8 | 5.9 | 5.7 | 134,579 |
| April 13, 2026 | 5.85 | 5.85 | 5.85 | 5.9 | 5.8 | 157,625 |
| April 10, 2026 | 5.7 | 5.85 | 5.85 | 5.9 | 5.7 | 164,361 |
| April 09, 2026 | 5.8 | 5.8 | 5.8 | 5.9 | 5.7 | 42,644 |
| April 08, 2026 | 5.8 | 5.8 | 5.8 | 5.9 | 5.7 | 533,681 |
| April 07, 2026 | 5.8 | 5.8 | 5.8 | 5.9 | 5.7 | 291,652 |
| April 02, 2026 | 5.85 | 5.8 | 5.8 | 5.93 | 5.7 | 374,887 |
| April 01, 2026 | 5.7 | 5.85 | 5.85 | 5.93 | 5.7 | 31,481 |
| March 31, 2026 | 5.85 | 5.8 | 5.8 | 5.9 | 5.7 | 1.12M |
| March 30, 2026 | 5.95 | 5.8 | 5.8 | 6 | 5.8 | 374,766 |
| March 27, 2026 | 5.95 | 5.95 | 5.95 | 6 | 5.91 | 54,447 |
| March 26, 2026 | 5.95 | 5.95 | 5.95 | 6 | 5.9 | 409,294 |
| March 25, 2026 | 6.2 | 5.95 | 5.95 | 6.2 | 5.9 | 448,776 |
| March 24, 2026 | 6.2 | 6.2 | 6.2 | 6.4 | 6 | 112,497 |
| March 23, 2026 | 6.4 | 6.2 | 6.2 | 6.5 | 6 | 373,542 |
| March 20, 2026 | 6.5 | 6.4 | 6.4 | 6.6 | 6.3 | 244,475 |
| March 19, 2026 | 6.8 | 6.5 | 6.5 | 7 | 6.4 | 429,007 |
| March 18, 2026 | 6.95 | 6.8 | 6.8 | 7.15 | 6.6 | 216,772 |
| March 17, 2026 | 6.65 | 6.65 | 6.65 | 6.75 | 6.53 | 138,851 |
| March 16, 2026 | 6.65 | 6.65 | 6.65 | 6.8 | 6.5 | 164,973 |
| March 13, 2026 | 6.75 | 6.65 | 6.65 | 7 | 6.5 | 327,920 |
| March 12, 2026 | 6.9 | 6.75 | 6.75 | 7.1 | 6.5 | 61,105 |
| March 11, 2026 | 6.85 | 6.9 | 6.9 | 7.1 | 6.7 | 251,229 |
| March 10, 2026 | 6.85 | 6.85 | 6.85 | 7 | 6.7 | 40,734 |
| March 09, 2026 | 6.85 | 6.85 | 6.85 | 7 | 6.7 | 309,296 |
| March 06, 2026 | 6.85 | 6.85 | 6.85 | 7 | 6.77 | 84,290 |
| March 05, 2026 | 6.85 | 6.85 | 6.85 | 7 | 6.72 | 165,435 |
