Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Zinnwald Lithium Plc (7WW.F)

Compare
0.0836
0.0000
(0.00%)
At close: April 17 at 10:52:41 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.08000.08360.08000.08360.08363,500
Apr 16, 20250.08400.08440.08000.08360.083632,500
Apr 15, 20250.07760.08480.07760.08480.08483,100
Apr 14, 20250.08380.08500.08000.08480.084860,000
Apr 11, 20250.07420.07600.07420.07600.076089,950
Apr 10, 20250.06720.07760.06720.07440.0744352,000
Apr 9, 20250.06700.07480.06700.07480.0748180,000
Apr 8, 20250.06700.07280.06700.07120.071215,000
Apr 7, 20250.07100.07100.06720.07000.070037,650
Apr 4, 20250.06580.07800.06580.07760.077696,400
Apr 3, 20250.07300.07600.06920.07600.076089,500
Apr 2, 20250.06200.07580.06200.06900.0690709,900
Apr 1, 20250.06480.06500.06220.06460.0646305,242
Mar 31, 20250.06000.06500.06000.06500.0650198,500
Mar 28, 20250.05680.06000.05680.06000.0600120,000
Mar 27, 20250.05560.05980.05560.05980.0598455,400
Mar 26, 20250.05680.05900.05640.05640.0564905,400
Mar 25, 20250.07120.07580.04900.05800.05801,290,482
Mar 24, 20250.07100.07780.07100.07780.077846,000
Mar 21, 20250.07000.08240.07000.07780.0778311,856
Mar 20, 20250.07800.07880.07800.07860.078679,500
Mar 19, 20250.07500.07500.07500.07500.075020,000
Mar 18, 20250.07000.07000.07000.07000.0700-
Mar 17, 20250.08500.08500.07920.07940.079445,000
Mar 14, 20250.06900.08020.06860.06880.068847,269
Mar 13, 20250.06700.06700.06700.06700.0670-
Mar 12, 20250.06680.08000.06680.07000.070018,500
Mar 11, 20250.06680.07500.06680.07500.075023,920
Mar 10, 20250.07000.07600.07000.07600.076010,000
Mar 7, 20250.08840.09000.07520.07520.075290,500
Mar 6, 20250.07000.08180.07000.08180.0818300
Mar 5, 20250.07880.07880.07880.07880.0788-
Mar 4, 20250.07300.09540.07300.09540.095493,400
Mar 3, 20250.07820.07820.07500.07700.077043,000
Feb 28, 20250.07760.07960.07660.07680.0768103,000
Feb 27, 20250.07600.08000.07600.08000.0800407,347
Feb 26, 20250.07280.08040.07280.08040.08048,000
Feb 25, 20250.07100.08140.07100.07700.077090,700
Feb 24, 20250.07900.08000.07700.07700.077057,000
Feb 21, 20250.07700.07780.07660.07660.076617,500
Feb 20, 20250.07600.07800.07600.07620.076297,376
Feb 19, 20250.07600.07600.07600.07600.0760-
Feb 18, 20250.07600.08000.07600.08000.0800108,000
Feb 17, 20250.07700.08400.07700.08400.0840103,189
Feb 14, 20250.08500.08560.08360.08560.085643,500
Feb 13, 20250.08080.08540.08080.08540.0854235,000
Feb 12, 20250.09460.09460.09080.09080.09081,000
Feb 11, 20250.08120.09340.08100.09340.093427,400
Feb 10, 20250.08200.09400.08200.09360.093651,210
Feb 7, 20250.08160.09400.08160.09400.09404,500
Feb 6, 20250.08260.08320.08260.08320.08322,900
Feb 5, 20250.08300.08300.08300.08300.0830-
Feb 4, 20250.09440.09440.08620.08620.08621,944
Feb 3, 20250.08780.09440.08780.09440.09448,500
Jan 31, 20250.08740.09540.08740.09540.09543,650
Jan 30, 20250.08840.09600.08840.09600.096031,500
Jan 29, 20250.08580.09300.08580.09300.0930260,000
Jan 28, 20250.08580.09580.08580.08900.089035,000
Jan 27, 20250.09600.09600.08500.08500.085072,000
Jan 24, 20250.07760.09920.07760.09700.0970966,205
Jan 23, 20250.08000.08680.08000.08620.0862124,700
Jan 22, 20250.07860.08720.07860.08720.087277,287
Jan 21, 20250.07940.08980.07500.08380.0838289,500
Jan 20, 20250.07960.08880.07960.08780.087827,100
Jan 17, 20250.07980.08880.07980.08880.088842,500
Jan 16, 20250.08500.08900.08500.08880.088840,300
Jan 15, 20250.09000.09080.08500.08500.085070,000
Jan 14, 20250.09000.09200.09000.09200.09207,965
Jan 13, 20250.09320.09400.08400.09300.093069,038
Jan 10, 20250.09300.09300.08580.08580.0858155,000
Jan 9, 20250.09360.09880.09320.09380.0938118,000
Jan 8, 20250.09500.09500.09420.09420.09426,500
Jan 7, 20250.09500.09900.09500.09900.0990147,673
Jan 6, 20250.10100.10100.09900.09900.09904,200
Jan 3, 20250.09860.10100.09860.10100.101050,909
Jan 2, 20250.09500.10200.09500.10200.1020120,018
Dec 30, 20240.09680.09680.09680.09680.0968-
Dec 27, 20240.09860.10150.09600.09880.098888,068
Dec 23, 20240.10200.10200.09820.09860.098653,607
Dec 20, 20240.10150.10500.10000.10000.1000192,776
Dec 19, 20240.10150.10350.10150.10350.10357,400
Dec 18, 20240.09760.10200.09760.10200.10205,000
Dec 17, 20240.09680.10500.09680.10450.104546,400
Dec 16, 20240.09540.10200.09540.10200.1020100,000
Dec 13, 20240.09500.10400.09500.10250.102512,300
Dec 12, 20240.09500.09500.09360.09360.093625,000
Dec 11, 20240.08500.09300.08500.09300.093089,800
Dec 10, 20240.08500.08500.08500.08500.0850-
Dec 9, 20240.08500.09000.08500.09000.09001,000
Dec 6, 20240.08500.08500.08500.08500.0850-
Dec 5, 20240.08600.09000.08600.09000.0900200
Dec 4, 20240.08600.08600.08600.08600.0860-
Dec 3, 20240.08600.08600.08600.08600.086025,000
Dec 2, 20240.08600.09000.08600.09000.09001,100
Nov 29, 20240.08800.09000.08700.09000.0900960,000
Nov 28, 20240.09040.09040.08960.08960.089625,363
Nov 27, 20240.08700.09040.08700.09040.09045,000
Nov 26, 20240.08700.08700.08700.08700.0870-
Nov 25, 20240.08700.08700.08700.08700.0870-
Nov 22, 20240.08700.09060.08700.09060.090625,000
Nov 21, 20240.08700.09080.08700.09080.090840,000
Nov 20, 20240.09300.09300.09000.09000.090076,000
Nov 19, 20240.09300.09300.09300.09300.0930-
Nov 18, 20240.09220.09220.09220.09220.0922-
Nov 15, 20240.09220.09240.09220.09240.09241,400
Nov 14, 20240.09220.09760.09220.09760.097620,000
Nov 13, 20240.09500.09500.09500.09500.0950-
Nov 12, 20240.10000.10000.10000.10000.10003,000
Nov 11, 20240.09500.09500.09500.09500.0950-
Nov 8, 20240.09500.10000.09500.10000.1000900
Nov 7, 20240.09500.09500.09500.09500.0950-
Nov 6, 20240.09580.09580.09580.09580.0958-
Nov 5, 20240.09520.10000.09520.10000.100030,000
Nov 4, 20240.10350.10350.10000.10000.100034,200
Nov 1, 20240.09700.10250.09700.10250.102540,500
Oct 31, 20240.09800.09800.09800.09800.0980-
Oct 30, 20240.09800.09800.09800.09800.0980-
Oct 29, 20240.09900.09900.09900.09900.0990-
Oct 28, 20240.09800.09800.09800.09800.0980-
Oct 25, 20240.09800.09800.09800.09800.0980-
Oct 24, 20240.09800.09820.09800.09820.098218,215
Oct 23, 20240.10000.10000.09820.09820.0982300
Oct 22, 20240.10000.10200.10000.10200.1020750
Oct 21, 20240.10000.10000.10000.10000.1000-
Oct 18, 20240.09800.10500.09800.10500.1050282,000
Oct 17, 20240.09800.10300.09800.10300.103020,000
Oct 16, 20240.09500.10250.09500.10250.10257,600
Oct 15, 20240.09900.10000.09900.10000.10005,500
Oct 14, 20240.09740.09740.09740.09740.0974-
Oct 11, 20240.09500.09500.09500.09500.0950-
Oct 10, 20240.09500.10250.09500.10250.1025200
Oct 9, 20240.09800.10100.09800.10100.10105,000
Oct 8, 20240.10000.10000.10000.10000.1000500
Oct 7, 20240.10150.10150.09520.09980.099820,090
Oct 4, 20240.09180.09960.09180.09960.099610
Oct 3, 20240.10000.10000.10000.10000.100013,500
Oct 2, 20240.10000.10000.10000.10000.1000-
Oct 1, 20240.09880.09880.09880.09880.0988-
Sep 30, 20240.10350.10450.10350.10450.104511,650
Sep 27, 20240.09600.10500.09600.10350.103536,000
Sep 26, 20240.09600.09600.09600.09600.0960-
Sep 25, 20240.09600.09600.09600.09600.0960-
Sep 24, 20240.09720.09720.09720.09720.0972-
Sep 23, 20240.09600.09600.09600.09600.0960-
Sep 20, 20240.10600.10600.10200.10200.102095,565
Sep 19, 20240.10850.10850.10850.10850.10856,000
Sep 18, 20240.09520.11000.09520.11000.110048,540
Sep 17, 20240.09520.09520.09520.09520.0952-
Sep 16, 20240.09380.09380.09380.09380.093842,000
Sep 13, 20240.09880.10000.09880.10000.100050,000
Sep 12, 20240.10500.10500.10200.10200.10201,675
Sep 11, 20240.10500.10500.10500.10500.1050-
Sep 10, 20240.10500.11000.10500.11000.110014,101
Sep 9, 20240.10500.10500.10500.10500.1050-
Sep 6, 20240.11000.11100.11000.11000.110011,000
Sep 5, 20240.11100.11600.11100.11600.116020,000
Sep 4, 20240.11300.11300.11300.11300.1130-
Sep 3, 20240.11050.11500.11050.11300.1130287,899
Sep 2, 20240.11650.11650.11650.11650.1165200
Aug 30, 20240.10600.11650.10600.11650.116558,000
Aug 29, 20240.11400.11400.10600.11350.1135225,160
Aug 28, 20240.08500.11950.08500.11950.1195339,326
Aug 27, 20240.09000.09180.09000.09180.091828,300
Aug 26, 20240.08400.08980.08400.08980.08983,071
Aug 23, 20240.08400.08400.08400.08400.0840-
Aug 22, 20240.08380.08380.08380.08380.0838-
Aug 21, 20240.08580.08580.08580.08580.0858-
Aug 20, 20240.08560.08560.08560.08560.0856-
Aug 19, 20240.08580.08580.08580.08580.0858-
Aug 16, 20240.08600.09360.08600.09360.093633,000
Aug 15, 20240.08620.08620.08620.08620.086220,000
Aug 14, 20240.08620.08620.08620.08620.0862-
Aug 13, 20240.08640.09300.08640.09300.09305,000
Aug 12, 20240.08640.08640.08640.08640.0864-
Aug 9, 20240.08620.09340.08620.09340.09345,000
Aug 8, 20240.08600.09400.08600.09400.09405,000
Aug 7, 20240.08560.09400.08560.09400.094099,440
Aug 6, 20240.08520.08520.08520.08520.0852-
Aug 5, 20240.09000.09000.08500.08940.089457,654
Aug 2, 20240.09300.09300.09300.09300.0930-
Aug 1, 20240.09300.09320.09300.09320.09323,176
Jul 31, 20240.09100.09900.09100.09900.09901,500
Jul 30, 20240.09100.09960.09100.09120.091211,000
Jul 29, 20240.09400.09400.09300.09300.093020,000
Jul 26, 20240.09500.09500.09500.09500.0950-
Jul 25, 20240.09820.09820.09820.09820.09822,000
Jul 24, 20240.09800.09800.09800.09800.0980-
Jul 23, 20240.09800.09800.09800.09800.0980-
Jul 22, 20240.09800.10450.09800.10450.104572,000
Jul 19, 20240.09800.10450.09800.10450.10451,000
Jul 18, 20240.09800.09800.09800.09800.0980-
Jul 17, 20240.09800.09800.09800.09800.0980-
Jul 16, 20240.09800.09800.09800.09800.0980-
Jul 15, 20240.09800.10000.09800.10000.100020,000
Jul 12, 20240.09200.09200.09200.09200.0920-
Jul 11, 20240.09500.09500.09500.09500.0950-
Jul 10, 20240.09600.09600.09600.09600.0960-
Jul 9, 20240.09600.09600.09600.09600.0960-
Jul 8, 20240.09700.09700.09700.09700.0970-
Jul 5, 20240.09700.09720.09700.09720.0972424
Jul 4, 20240.09540.09800.09540.09800.098020,000
Jul 3, 20240.09500.10250.09500.10250.102522,000
Jul 2, 20240.09700.09700.09700.09700.0970-
Jul 1, 20240.10000.10000.09720.09720.09722,260
Jun 28, 20240.09600.10450.09600.10450.10455,000
Jun 27, 20240.09600.10000.09600.10000.1000155,004
Jun 26, 20240.10000.10000.09980.09980.099820,000
Jun 25, 20240.10000.10000.10000.10000.1000-
Jun 24, 20240.09980.10000.09980.10000.100029,904
Jun 21, 20240.10200.10650.09800.09800.098029,952
Jun 20, 20240.11250.11250.11250.11250.11251,000
Jun 19, 20240.10550.10550.10550.10550.1055-
Jun 18, 20240.10850.10850.10850.10850.1085-
Jun 17, 20240.11550.11900.11550.11900.11902,000
Jun 14, 20240.11700.12200.11700.12200.12202,000
Jun 13, 20240.12200.12700.12000.12000.120018,812
Jun 12, 20240.12200.12950.12200.12250.12251,793
Jun 11, 20240.12800.12900.12800.12800.128017,900
Jun 10, 20240.13500.13500.13500.13500.13503,816
Jun 7, 20240.12800.13850.12800.13500.135048,164
Jun 6, 20240.12850.14250.12850.14000.140067,414
Jun 5, 20240.12450.14000.12450.14000.14008,000
Jun 4, 20240.11000.12800.11000.12800.128013,000
Jun 3, 20240.13050.13450.11450.13450.134576,200
May 31, 20240.13850.13850.13000.13000.13008,300
May 30, 20240.12200.13250.12200.13250.13252,546
May 29, 20240.11350.11350.11350.11350.113534,611
May 28, 20240.11500.12500.11500.12500.12505,000
May 27, 20240.12450.12450.12000.12450.124513,000
May 24, 20240.12600.12900.11800.12000.1200144,372
May 23, 20240.12100.14800.12100.14000.1400393,000
May 22, 20240.11250.13000.11250.13000.130032,618
May 21, 20240.10650.11000.10650.11000.110031,000
May 20, 20240.10000.10700.10000.10700.107010,000
May 17, 20240.09840.10200.09840.10200.102010,000
May 16, 20240.09300.09980.09300.09980.099852,000
May 15, 20240.09380.09800.09380.09800.098086,700
May 14, 20240.09380.09400.09300.09300.093033,000
May 13, 20240.09100.09380.09100.09380.0938100
May 10, 20240.09000.09400.09000.09400.094040,000
May 9, 20240.08880.09280.08880.09280.092824,000
May 8, 20240.08620.08620.08620.08620.0862-
May 7, 20240.08600.09100.08600.09100.091045,813
May 6, 20240.08600.08980.08500.08980.089883,600
May 3, 20240.08400.08740.08400.08700.0870127,586
May 2, 20240.08500.08680.08500.08680.08688,000
Apr 30, 20240.08000.08000.08000.08000.0800-
Apr 29, 20240.07700.07700.07700.07700.0770-
Apr 26, 20240.07700.07700.07700.07700.0770-
Apr 25, 20240.07700.07700.07700.07700.0770-
Apr 24, 20240.07460.07460.07460.07460.0746-
Apr 23, 20240.07300.07300.07300.07300.0730-
Apr 22, 20240.07200.07780.07200.07780.077820,110
Apr 19, 20240.07140.07140.07140.07140.071425,000
Apr 18, 20240.07000.07700.07000.07700.0770120,000
Apr 17, 20240.07000.07000.07000.07000.0700-

Related Tickers

X0D.F Millennial Potash Corp.
0.4040
+7.45%
 
D860.F South Harz Potash Limited
0.0030
-6.25%
 
ZNX.V ZincX Resources Corp.
0.0950
+5.56%
 
SHP.AX South Harz Potash Limited
0.0050
0.00%
 
VUL.F Vulcan Energy Resources Limited
2.5100
+0.72%
 
PF8.F European Lithium Limited
0.0300
+3.45%
 
VUL.DE Vulcan Energy Resources Ltd
2.4080
-2.03%
 
LIFT.V Li-FT Power Ltd.
1.7200
+2.38%
 
RCK.V Rock Tech Lithium Inc.
1.0700
-1.83%