Zanaga Iron Ore Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.110 | 3.190 | 3.110 | 3.190 | 3.190 | 175,419 |
| 2026-10-22 | 3.110 | 3.225 | 3.110 | 3.225 | 3.225 | 11,385 |
| 2026-10-21 | 3.200 | 3.250 | 3.100 | 3.150 | 3.150 | 80,568 |
| 2026-10-20 | 3.150 | 3.300 | 3.150 | 3.200 | 3.200 | 147,737 |
| 2026-10-19 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 63,410 |
| 2026-10-16 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 32,031 |
| 2026-10-15 | 3.200 | 3.300 | 3.200 | 3.200 | 3.200 | 307,135 |
| 2026-10-14 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 1,137,549 |
| 2026-10-13 | 3.250 | 3.320 | 3.210 | 3.300 | 3.300 | 164,850 |
| 2026-10-12 | 3.550 | 3.550 | 3.250 | 3.265 | 3.265 | 172,008 |
| 2026-10-09 | 3.250 | 3.380 | 3.250 | 3.380 | 3.380 | 79,311 |
| 2026-10-08 | 3.210 | 3.290 | 3.188 | 3.250 | 3.250 | 47,570 |
| 2026-10-07 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 104,748 |
| 2026-10-06 | 3.250 | 3.410 | 3.200 | 3.200 | 3.200 | 110,972 |
| 2026-10-05 | 3.250 | 3.440 | 3.250 | 3.250 | 3.250 | 131,408 |
| 2026-10-02 | 3.310 | 3.500 | 3.200 | 3.320 | 3.320 | 1,197,608 |
| 2026-10-01 | 3.600 | 3.600 | 3.300 | 3.300 | 3.300 | 855,568 |
| 2026-09-30 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 229,526 |
| 2026-09-29 | 3.510 | 3.600 | 3.500 | 3.550 | 3.550 | 718,744 |
| 2026-09-28 | 3.620 | 3.889 | 3.550 | 3.600 | 3.600 | 1,510,471 |
| 2026-09-25 | 3.610 | 3.700 | 3.540 | 3.600 | 3.600 | 1,342,164 |
| 2026-09-24 | 3.600 | 3.900 | 3.600 | 3.755 | 3.755 | 825,239 |
| 2026-09-23 | 3.890 | 3.900 | 3.600 | 3.900 | 3.900 | 1,087,122 |
| 2026-09-22 | 3.790 | 3.790 | 3.610 | 3.610 | 3.610 | 1,152,878 |
| 2026-09-21 | 3.900 | 3.900 | 3.504 | 3.580 | 3.580 | 75,455 |
| 2026-09-18 | 3.530 | 3.530 | 3.517 | 3.530 | 3.530 | 170,915 |
| 2026-09-17 | 3.590 | 3.700 | 3.460 | 3.700 | 3.700 | 470,869 |
| 2026-09-16 | 3.800 | 3.800 | 3.350 | 3.500 | 3.500 | 3,114,993 |
| 2026-09-15 | 3.800 | 4.000 | 3.700 | 3.710 | 3.710 | 1,026,167 |
| 2026-09-14 | 4.000 | 4.000 | 3.765 | 3.800 | 3.800 | 541,896 |
| 2026-09-11 | 3.800 | 3.980 | 3.700 | 3.970 | 3.970 | 1,505,817 |
| 2026-09-10 | 4.000 | 4.000 | 3.600 | 3.790 | 3.790 | 336,749 |
| 2026-09-09 | 3.440 | 3.891 | 3.330 | 3.720 | 3.720 | 5,831,911 |
| 2026-09-08 | 3.350 | 3.500 | 3.250 | 3.440 | 3.440 | 2,224,545 |
| 2026-09-07 | 3.080 | 3.450 | 3.000 | 3.290 | 3.290 | 1,972,301 |
| 2026-09-04 | 3.080 | 3.125 | 3.080 | 3.080 | 3.080 | 164,533 |
| 2026-09-03 | 3.050 | 3.400 | 3.010 | 3.235 | 3.235 | 4,492,660 |
| 2026-09-02 | 3.200 | 3.200 | 3.060 | 3.125 | 3.125 | 1,230,865 |
| 2026-09-01 | 3.120 | 3.200 | 3.098 | 3.150 | 3.150 | 473,375 |
| 2026-08-28 | 3.200 | 3.231 | 3.050 | 3.200 | 3.200 | 2,400,466 |
| 2026-08-27 | 3.200 | 3.440 | 3.200 | 3.440 | 3.440 | 531,306 |
| 2026-08-26 | 3.000 | 3.490 | 3.000 | 3.280 | 3.280 | 1,788,293 |
| 2026-08-25 | 3.100 | 3.240 | 3.060 | 3.100 | 3.100 | 1,514,734 |
| 2026-08-24 | 3.300 | 3.480 | 2.990 | 3.150 | 3.150 | 5,252,598 |
| 2026-08-21 | 3.300 | 3.490 | 3.200 | 3.200 | 3.200 | 1,993,855 |
| 2026-08-20 | 3.400 | 3.490 | 3.000 | 3.300 | 3.300 | 10,568,430 |
| 2026-08-19 | 3.300 | 3.500 | 3.190 | 3.190 | 3.190 | 2,381,893 |
| 2026-08-18 | 3.500 | 3.500 | 3.360 | 3.420 | 3.420 | 302,234 |
| 2026-08-17 | 3.780 | 3.880 | 3.309 | 3.425 | 3.425 | 4,195,985 |
| 2026-08-14 | 3.690 | 3.890 | 3.460 | 3.690 | 3.690 | 452,441 |
| 2026-08-13 | 3.510 | 3.900 | 3.485 | 3.900 | 3.900 | 1,296,519 |
| 2026-08-12 | 3.600 | 3.600 | 3.510 | 3.555 | 3.555 | 91,834 |
| 2026-08-11 | 3.890 | 3.890 | 3.500 | 3.600 | 3.600 | 773,430 |
| 2026-08-10 | 3.600 | 3.890 | 3.414 | 3.830 | 3.830 | 505,883 |
| 2026-08-07 | 3.500 | 3.600 | 3.348 | 3.600 | 3.600 | 3,029,173 |
| 2026-08-06 | 3.800 | 3.990 | 3.400 | 3.500 | 3.500 | 6,205,121 |
| 2026-08-05 | 3.900 | 3.900 | 3.400 | 3.400 | 3.400 | 1,005,351 |
| 2026-08-04 | 3.980 | 3.980 | 3.580 | 3.580 | 3.580 | 2,993,757 |
| 2026-08-03 | 4.000 | 4.000 | 3.802 | 3.810 | 3.810 | 231,922 |
| 2026-07-31 | 4.100 | 4.466 | 3.700 | 4.000 | 4.000 | 2,850,892 |
Page 1 of 22 · 1,269 trading daysOlder →
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.