ZINC PRICE
Historical Data
| Date | Buy Price | Sell Price | Open | High | Low | Close | Prev. Close | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|
| 28-Mar-2025 | 270 | 270.7 | 269.7 | 270 | 269.7 | 270 | 270.8 | 15 | 174 |
| 27-Mar-2025 | 272.6 | 273.95 | 276.05 | 276.5 | 273.5 | 274 | 274 | 18 | 257 |
| 26-Mar-2025 | 274.85 | 275.4 | 275.6 | 275.6 | 275.6 | 275.6 | 276 | 1 | 436 |
| 25-Mar-2025 | 276.05 | 276.4 | 274.75 | 277.2 | 274.75 | 276.35 | 275.45 | 925 | 485 |
| 24-Mar-2025 | 276.55 | 276.7 | 275.95 | 277.8 | 275.9 | 276.55 | 275.45 | 1212 | 1014 |
| 21-Mar-2025 | 273.6 | 273.75 | 274.85 | 274.85 | 272 | 273.6 | 275.35 | 511 | 1512 |
| 20-Mar-2025 | 276.5 | 276.6 | 276.4 | 276.65 | 275.65 | 276.55 | 275.95 | 204 | 1732 |
| 19-Mar-2025 | 276.05 | 276.15 | 277.5 | 279.7 | 275.7 | 275.95 | 277.65 | 1788 | 1856 |
| 18-Mar-2025 | 276.2 | 276.35 | 278.2 | 278.2 | 275.25 | 276.25 | 279.2 | 2309 | 2025 |
| 17-Mar-2025 | 280.8 | 280.85 | 280.7 | 280.95 | 280.25 | 280.8 | 280.65 | 96 | 2446 |
| 14-Mar-2025 | 279.7 | 279.8 | 280.5 | 282 | 279.15 | 279.8 | 277.85 | 1103 | 2466 |
| 13-Mar-2025 | 277.15 | 277.25 | 278.45 | 278.5 | 275.2 | 277.2 | 277.85 | 2038 | 2395 |
| 12-Mar-2025 | 277.9 | 278 | 276.05 | 280.95 | 275.1 | 277.9 | 276.2 | 3939 | 2492 |
| 11-Mar-2025 | 273.9 | 274 | 271.55 | 274.55 | 271.45 | 274.2 | 271.5 | 1530 | 2253 |
| 10-Mar-2025 | 271.75 | 271.85 | 271.95 | 273.05 | 271 | 271.85 | 275.8 | 1798 | 2212 |
| 07-Mar-2025 | 274.65 | 274.75 | 275.05 | 275.55 | 274.5 | 274.8 | 271.75 | 201 | 2294 |
| 06-Mar-2025 | 273.45 | 273.5 | 272.55 | 273.85 | 272.45 | 273.45 | 268.4 | 227 | 2313 |
| 05-Mar-2025 | 271.4 | 271.55 | 267.8 | 271.9 | 267.75 | 271.5 | 270.05 | 2911 | 2327 |
| 04-Mar-2025 | 268.1 | 268.2 | 270 | 270 | 267.25 | 268 | 266.7 | 2571 | 2255 |
| 03-Mar-2025 | 268.45 | 268.6 | 266.9 | 269.45 | 266.9 | 268.55 | 268.05 | 749 | 2324 |
| 28-Feb-2025 | 265.55 | 265.7 | 267.2 | 267.35 | 265.35 | 265.75 | 268.1 | 1058 | 2431 |
| 27-Feb-2025 | 268.55 | 268.6 | 267.85 | 270.15 | 267.05 | 268.6 | 267.35 | 1514 | 2298 |
| 26-Feb-2025 | 269.05 | 269.2 | 268.75 | 269.25 | 268.5 | 269.2 | 274.05 | 220 | 2360 |
| 25-Feb-2025 | 268.05 | 268.15 | 269.3 | 270.3 | 268 | 268.05 | 274.05 | 2778 | 2388 |
| 24-Feb-2025 | 269.8 | 269.9 | 273.85 | 274.5 | 269.6 | 269.85 | 273.4 | 2654 | 2138 |
| 21-Feb-2025 | 272.35 | 272.5 | 273.45 | 274.5 | 271.2 | 272.4 | 271.05 | 694 | 1597 |
| 20-Feb-2025 | 273.8 | 273.95 | 272.15 | 274.35 | 272.15 | 274 | 272.55 | 445 | 1134 |
| 19-Feb-2025 | 271.3 | 271.4 | 272 | 273.45 | 271.25 | 271.35 | 271.05 | 339 | 928 |
| 18-Feb-2025 | 272.2 | 272.3 | 271.75 | 272.35 | 270.85 | 272.3 | 269.15 | 202 | 890 |
| 17-Feb-2025 | 270.25 | 270.45 | 270.25 | 270.7 | 268.9 | 270.25 | 269.7 | 146 | 751 |
| 14-Feb-2025 | 272.05 | 272.4 | 272.45 | 272.85 | 272 | 272.2 | 271.8 | 77 | 711 |
| 13-Feb-2025 | 270.9 | 271.05 | 271.65 | 272.75 | 270.95 | 271.05 | 269.8 | 131 | 705 |
| 12-Feb-2025 | 271.9 | 272.1 | 270.05 | 272.35 | 270 | 272 | 273.15 | 157 | 675 |
| 11-Feb-2025 | 270.9 | 271.1 | 271.95 | 272.65 | 270.65 | 270.9 | 273.1 | 51 | 600 |
| 10-Feb-2025 | 272.75 | 272.85 | 273.05 | 273.1 | 271.1 | 272.6 | 271.3 | 117 | 613 |
| 07-Feb-2025 | 273.45 | 273.6 | 273.85 | 273.85 | 273.45 | 273.45 | 269.1 | 9 | 422 |
| 06-Feb-2025 | 271.4 | 271.55 | 271.3 | 272.35 | 270.95 | 271.55 | 269.7 | 97 | 417 |
| 05-Feb-2025 | 267.55 | 267.85 | 269.25 | 269.35 | 266.6 | 267.9 | 269.1 | 117 | 416 |
| 04-Feb-2025 | 270 | 270.2 | 269.95 | 270.5 | 268.3 | 269.85 | 264.05 | 88 | 427 |
| 03-Feb-2025 | 265.45 | 265.85 | 262.4 | 266.3 | 261.55 | 265.6 | 264.05 | 112 | 434 |
| 01-Feb-2025 | 265.7 | 266.1 | 265.25 | 266.5 | 265.25 | 265.8 | 269.3 | 6 | 375 |
| 29-Jan-2025 | 265.2 | 265.45 | 265.35 | 265.85 | 264.95 | 265.2 | 270.3 | 70 | 175 |
| 28-Jan-2025 | 267.7 | 267.9 | 269.45 | 270.15 | 267.9 | 267.9 | 270.4 | 147 | 119 |
| 27-Jan-2025 | 268.85 | 269.2 | 270.7 | 270.7 | 269.45 | 269.45 | 272.5 | 11 | 49 |
| 24-Jan-2025 | 270.9 | 271.25 | 274 | 274 | 270.75 | 270.75 | 275.15 | 14 | 36 |
| 23-Jan-2025 | 272.55 | 273 | 273.25 | 274.85 | 272.4 | 273 | 276.65 | 11 | 28 |
| 22-Jan-2025 | 275 | 275.8 | 275.45 | 275.8 | 274.5 | 275.8 | 278.9 | 8 | 27 |
| 21-Jan-2025 | 276.5 | 277.2 | 278.65 | 278.65 | 277.7 | 277.7 | 277.4 | 5 | 23 |
| 20-Jan-2025 | 278.75 | 278.8 | 278.2 | 278.75 | 278 | 278.75 | 273.6 | 13 | 17 |
| 17-Jan-2025 | 277.3 | 278 | 276.5 | 277.05 | 276.5 | 277.05 | 272 | 2 | 2 |
| 16-Jan-2025 | 273.2 | 273.7 | 273.2 | 273.2 | 273.2 | 273.2 | 274.05 | 1 | 2 |
Wait ...