Zinc Media Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-13 | 92.500 | 93.000 | 88.000 | 92.500 | 92.500 | 4,340 |
| 2023-02-10 | 92.500 | 92.500 | 92.000 | 92.500 | 92.500 | 2,284 |
| 2023-02-09 | 97.500 | 98.770 | 92.000 | 94.500 | 94.500 | 32,037 |
| 2023-02-08 | 97.500 | 100.00 | 95.000 | 97.500 | 97.500 | 1,051 |
| 2023-02-07 | 89.490 | 100.00 | 89.490 | 97.500 | 97.500 | 69,771 |
| 2023-02-06 | 83.500 | 83.500 | 82.000 | 83.500 | 83.500 | 25,536 |
| 2023-02-01 | 83.500 | 85.000 | 83.500 | 83.500 | 83.500 | 35 |
| 2023-01-31 | 83.500 | 83.500 | 82.450 | 83.500 | 83.500 | 22 |
| 2023-01-30 | 83.500 | 84.900 | 82.000 | 83.500 | 83.500 | 706 |
| 2023-01-27 | 82.500 | 83.500 | 82.450 | 83.500 | 83.500 | 32,233 |
| 2023-01-25 | 82.500 | 82.500 | 80.778 | 82.500 | 82.500 | 5,000 |
| 2023-01-24 | 85.000 | 85.000 | 83.000 | 84.000 | 84.000 | 501 |
| 2023-01-20 | 87.000 | 87.000 | 83.500 | 86.000 | 86.000 | 3,660 |
| 2023-01-16 | 88.500 | 90.000 | 87.000 | 87.500 | 87.500 | 1,006 |
| 2023-01-11 | 88.500 | 88.500 | 87.000 | 88.500 | 88.500 | 20 |
| 2023-01-09 | 88.500 | 88.500 | 87.000 | 88.500 | 88.500 | 2 |
| 2023-01-06 | 88.500 | 88.500 | 87.000 | 88.500 | 88.500 | 5,000 |
| 2023-01-03 | 88.500 | 90.000 | 88.500 | 88.500 | 88.500 | 10,106 |
| 2022-12-29 | 87.500 | 87.500 | 85.000 | 87.500 | 87.500 | 1,000 |
| 2022-12-28 | 87.500 | 87.500 | 85.000 | 87.500 | 87.500 | 1,491 |
| 2022-12-22 | 87.500 | 87.500 | 85.000 | 87.500 | 87.500 | 2,034 |
| 2022-12-21 | 87.500 | 90.000 | 85.000 | 87.500 | 87.500 | 332 |
| 2022-12-20 | 87.500 | 87.500 | 85.000 | 87.500 | 87.500 | 123 |
| 2022-12-19 | 87.500 | 89.900 | 87.500 | 87.500 | 87.500 | 30,000 |
| 2022-12-16 | 87.500 | 87.500 | 85.000 | 87.500 | 87.500 | 871 |
| 2022-12-14 | 87.500 | 87.500 | 85.000 | 87.500 | 87.500 | 7 |
| 2022-12-07 | 87.500 | 87.500 | 85.500 | 87.500 | 87.500 | 2 |
| 2022-12-05 | 87.500 | 87.500 | 85.000 | 87.500 | 87.500 | 449 |
| 2022-12-01 | 87.500 | 87.500 | 86.000 | 87.500 | 87.500 | 3,481 |
| 2022-11-30 | 87.500 | 87.500 | 86.400 | 87.500 | 87.500 | 600 |
| 2022-11-29 | 87.500 | 87.500 | 86.500 | 87.500 | 87.500 | 1,149 |
| 2022-11-28 | 87.500 | 90.000 | 87.500 | 87.500 | 87.500 | 40 |
| 2022-11-25 | 87.500 | 87.500 | 85.000 | 87.500 | 87.500 | 3,850 |
| 2022-11-24 | 87.500 | 87.500 | 85.000 | 87.500 | 87.500 | 5,000 |
| 2022-11-23 | 87.500 | 87.500 | 85.000 | 87.500 | 87.500 | 2,593 |
| 2022-11-21 | 83.000 | 87.750 | 83.000 | 87.500 | 87.500 | 26,078 |
| 2022-11-16 | 81.500 | 82.000 | 80.000 | 81.500 | 81.500 | 5,547 |
| 2022-11-15 | 81.500 | 81.500 | 80.000 | 81.500 | 81.500 | 3,000 |
| 2022-11-14 | 81.500 | 81.500 | 80.000 | 81.500 | 81.500 | 4,000 |
| 2022-11-11 | 81.500 | 81.500 | 80.000 | 81.500 | 81.500 | 4,000 |
| 2022-11-10 | 81.500 | 81.500 | 80.000 | 81.500 | 81.500 | 320 |
| 2022-11-09 | 77.500 | 81.500 | 77.150 | 81.500 | 81.500 | 35,851 |
| 2022-11-08 | 80.000 | 80.000 | 75.250 | 77.500 | 77.500 | 2,750 |
| 2022-11-07 | 86.000 | 86.100 | 81.000 | 81.000 | 81.000 | 5,615 |
| 2022-11-01 | 86.000 | 86.000 | 85.000 | 86.000 | 86.000 | 16 |
| 2022-10-27 | 86.000 | 86.000 | 85.000 | 86.000 | 86.000 | 1,769 |
| 2022-10-26 | 86.000 | 86.200 | 86.000 | 86.000 | 86.000 | 4,000 |
| 2022-10-20 | 86.000 | 86.000 | 85.000 | 86.000 | 86.000 | 369 |
| 2022-10-18 | 89.000 | 89.000 | 84.500 | 86.000 | 86.000 | 18,067 |
| 2022-10-17 | 90.500 | 90.500 | 88.000 | 90.500 | 90.500 | 223 |
| 2022-10-14 | 90.500 | 90.500 | 89.000 | 90.500 | 90.500 | 2,500 |
| 2022-10-13 | 92.500 | 92.500 | 90.200 | 92.500 | 92.500 | 5,891 |
| 2022-10-07 | 93.500 | 93.500 | 92.000 | 93.500 | 93.500 | 518 |
| 2022-10-06 | 93.500 | 93.500 | 92.000 | 93.500 | 93.500 | 277 |
| 2022-10-04 | 92.500 | 93.500 | 92.000 | 93.500 | 93.500 | 548 |
| 2022-09-30 | 93.500 | 93.500 | 92.500 | 93.500 | 93.500 | 491 |
| 2022-09-29 | 93.500 | 93.500 | 92.000 | 93.500 | 93.500 | 1,348 |
| 2022-09-28 | 93.500 | 93.500 | 93.000 | 93.500 | 93.500 | 2,500 |
| 2022-09-27 | 94.000 | 94.000 | 93.960 | 94.000 | 94.000 | 5,250 |
| 2022-09-26 | 94.000 | 94.000 | 93.000 | 94.000 | 94.000 | 4 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.