Zinc Media Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 61.000 | 63.600 | 60.500 | 62.000 | 62.000 | 48,135 |
| 2025-01-30 | 60.040 | 62.000 | 60.040 | 61.000 | 61.000 | 11,695 |
| 2025-01-24 | 57.500 | 58.000 | 57.500 | 57.500 | 57.500 | 10,000 |
| 2025-01-23 | 57.500 | 57.500 | 55.350 | 57.500 | 57.500 | 8,583 |
| 2025-01-21 | 58.500 | 58.500 | 57.060 | 58.500 | 58.500 | 34 |
| 2025-01-20 | 58.500 | 58.500 | 58.000 | 58.500 | 58.500 | 10,000 |
| 2025-01-17 | 58.500 | 58.500 | 57.000 | 58.500 | 58.500 | 55,000 |
| 2025-01-16 | 58.000 | 60.000 | 58.000 | 58.500 | 58.500 | 41,650 |
| 2025-01-15 | 57.500 | 59.000 | 57.500 | 57.500 | 57.500 | 852 |
| 2025-01-14 | 56.900 | 57.500 | 56.900 | 57.500 | 57.500 | 68,139 |
| 2025-01-13 | 56.500 | 56.500 | 55.550 | 56.500 | 56.500 | 5,500 |
| 2025-01-10 | 56.500 | 57.700 | 56.500 | 56.500 | 56.500 | 34 |
| 2025-01-08 | 56.500 | 58.000 | 56.500 | 56.500 | 56.500 | 3,502 |
| 2025-01-07 | 56.500 | 57.700 | 55.390 | 56.500 | 56.500 | 16,673 |
| 2025-01-06 | 56.500 | 56.500 | 55.390 | 56.500 | 56.500 | 1,000 |
| 2025-01-03 | 51.500 | 56.500 | 50.000 | 56.500 | 56.500 | 28,252 |
| 2025-01-02 | 51.500 | 53.000 | 51.500 | 51.500 | 51.500 | 354 |
| 2024-12-31 | 51.500 | 53.000 | 51.500 | 51.500 | 51.500 | 2 |
| 2024-12-30 | 51.500 | 51.500 | 49.000 | 51.500 | 51.500 | 494 |
| 2024-12-20 | 51.500 | 53.000 | 51.500 | 51.500 | 51.500 | 31,253 |
| 2024-12-13 | 51.000 | 53.000 | 51.000 | 51.000 | 51.000 | 16,000 |
| 2024-12-11 | 49.040 | 51.950 | 49.040 | 50.000 | 50.000 | 70,850 |
| 2024-12-10 | 49.000 | 51.000 | 48.750 | 49.000 | 49.000 | 80,932 |
| 2024-12-09 | 48.600 | 48.600 | 48.600 | 48.600 | 48.600 | 23 |
| 2024-12-06 | 49.000 | 50.000 | 49.000 | 50.000 | 50.000 | 10,003 |
| 2024-12-05 | 50.000 | 50.000 | 48.000 | 49.000 | 49.000 | 13,700 |
| 2024-12-04 | 51.500 | 52.500 | 50.000 | 51.500 | 51.500 | 23,760 |
| 2024-12-02 | 51.500 | 53.000 | 51.500 | 51.500 | 51.500 | 12,395 |
| 2024-11-29 | 49.000 | 52.000 | 47.800 | 50.000 | 50.000 | 3,793 |
| 2024-11-28 | 53.000 | 53.000 | 49.000 | 49.000 | 49.000 | 8,400 |
| 2024-11-27 | 56.000 | 58.000 | 53.450 | 54.500 | 54.500 | 2,225 |
| 2024-11-26 | 57.000 | 58.000 | 55.000 | 56.000 | 56.000 | 5,027 |
| 2024-11-22 | 60.000 | 60.000 | 56.000 | 57.000 | 57.000 | 19,191 |
| 2024-11-21 | 61.000 | 61.000 | 60.000 | 61.000 | 61.000 | 750 |
| 2024-11-20 | 61.000 | 62.000 | 60.000 | 61.000 | 61.000 | 53,850 |
| 2024-11-18 | 59.000 | 59.000 | 58.000 | 59.000 | 59.000 | 750 |
| 2024-11-12 | 59.000 | 59.000 | 58.000 | 59.000 | 59.000 | 8,901 |
| 2024-11-08 | 59.000 | 59.000 | 57.667 | 59.000 | 59.000 | 5,625 |
| 2024-11-07 | 58.000 | 60.000 | 57.700 | 59.000 | 59.000 | 81,263 |
| 2024-11-06 | 60.200 | 60.200 | 58.000 | 58.000 | 58.000 | 45,000 |
| 2024-11-01 | 62.000 | 62.000 | 60.000 | 62.000 | 62.000 | 1,569 |
| 2024-10-31 | 62.000 | 63.900 | 62.000 | 62.000 | 62.000 | 1,500 |
| 2024-10-30 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 100 |
| 2024-10-29 | 61.000 | 61.000 | 60.000 | 61.000 | 61.000 | 447 |
| 2024-10-24 | 62.000 | 62.000 | 60.520 | 61.000 | 61.000 | 5,001 |
| 2024-10-23 | 61.500 | 63.431 | 60.520 | 62.000 | 62.000 | 12,820 |
| 2024-10-22 | 61.500 | 62.000 | 60.520 | 61.500 | 61.500 | 1,137 |
| 2024-10-21 | 63.000 | 63.000 | 61.500 | 61.500 | 61.500 | 2,615 |
| 2024-10-18 | 65.000 | 65.000 | 62.000 | 63.500 | 63.500 | 70,038 |
| 2024-10-16 | 65.500 | 65.500 | 63.000 | 65.500 | 65.500 | 5,241 |
| 2024-10-15 | 65.500 | 65.500 | 65.498 | 65.500 | 65.500 | 183 |
| 2024-10-14 | 65.500 | 65.500 | 65.000 | 65.500 | 65.500 | 25,000 |
| 2024-10-11 | 65.500 | 65.500 | 65.000 | 65.500 | 65.500 | 5,000 |
| 2024-10-10 | 65.500 | 65.500 | 65.000 | 65.500 | 65.500 | 1,732 |
| 2024-10-09 | 65.500 | 65.500 | 63.500 | 65.500 | 65.500 | 54,002 |
| 2024-10-07 | 66.000 | 67.000 | 66.000 | 66.000 | 66.000 | 39 |
| 2024-10-04 | 66.000 | 66.000 | 64.100 | 66.000 | 66.000 | 10,144 |
| 2024-10-02 | 66.500 | 66.500 | 65.000 | 66.500 | 66.500 | 446 |
| 2024-10-01 | 67.000 | 69.000 | 66.500 | 66.500 | 66.500 | 124 |
| 2024-09-30 | 67.500 | 69.000 | 65.000 | 67.000 | 67.000 | 3,034 |
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.