Zanaga Iron Ore Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.800 | 6.115 | 5.650 | 5.900 | 5.900 | 326,895 |
| 2024-09-04 | 5.980 | 6.115 | 5.140 | 5.970 | 5.970 | 1,679,437 |
| 2024-09-03 | 5.980 | 6.000 | 5.600 | 5.700 | 5.700 | 490,914 |
| 2024-09-02 | 5.780 | 5.980 | 5.242 | 5.670 | 5.670 | 1,359,368 |
| 2024-08-30 | 5.280 | 5.432 | 5.260 | 5.260 | 5.260 | 397,118 |
| 2024-08-29 | 5.109 | 5.260 | 4.915 | 4.915 | 4.915 | 516,707 |
| 2024-08-28 | 5.200 | 5.280 | 5.000 | 5.045 | 5.045 | 250,265 |
| 2024-08-27 | 5.000 | 5.300 | 5.000 | 5.140 | 5.140 | 161,091 |
| 2024-08-23 | 5.200 | 5.364 | 5.100 | 5.150 | 5.150 | 450,312 |
| 2024-08-22 | 5.580 | 5.580 | 5.220 | 5.480 | 5.480 | 386,372 |
| 2024-08-21 | 5.480 | 5.886 | 5.300 | 5.540 | 5.540 | 1,495,132 |
| 2024-08-20 | 5.220 | 5.520 | 5.220 | 5.520 | 5.520 | 422,373 |
| 2024-08-19 | 5.200 | 5.520 | 5.200 | 5.340 | 5.340 | 72,442 |
| 2024-08-16 | 5.340 | 5.720 | 5.281 | 5.610 | 5.610 | 657,233 |
| 2024-08-15 | 5.337 | 5.670 | 5.330 | 5.610 | 5.610 | 174,827 |
| 2024-08-14 | 6.000 | 6.000 | 5.220 | 5.610 | 5.610 | 119,572 |
| 2024-08-13 | 5.980 | 6.070 | 5.485 | 5.700 | 5.700 | 269,988 |
| 2024-08-12 | 5.280 | 6.200 | 5.280 | 5.710 | 5.710 | 114,418 |
| 2024-08-09 | 5.820 | 5.860 | 5.520 | 5.860 | 5.860 | 93,880 |
| 2024-08-08 | 6.000 | 6.090 | 5.080 | 5.910 | 5.910 | 1,413,266 |
| 2024-08-07 | 5.600 | 5.640 | 4.786 | 5.640 | 5.640 | 319,918 |
| 2024-08-06 | 4.730 | 5.760 | 4.500 | 5.105 | 5.105 | 101,017 |
| 2024-08-05 | 4.800 | 5.710 | 4.500 | 5.250 | 5.250 | 1,212,798 |
| 2024-08-02 | 5.160 | 5.700 | 5.016 | 5.330 | 5.330 | 1,218,851 |
| 2024-08-01 | 5.000 | 5.420 | 4.821 | 5.420 | 5.420 | 162,216 |
| 2024-07-31 | 4.810 | 5.058 | 4.810 | 4.975 | 4.975 | 33,831 |
| 2024-07-30 | 4.990 | 5.250 | 4.800 | 4.895 | 4.895 | 753,554 |
| 2024-07-29 | 5.020 | 5.720 | 4.800 | 5.040 | 5.040 | 636,147 |
| 2024-07-26 | 5.600 | 5.600 | 5.205 | 5.205 | 5.205 | 50 |
| 2024-07-25 | 5.380 | 5.380 | 4.810 | 5.100 | 5.100 | 159,538 |
| 2024-07-24 | 5.000 | 5.195 | 5.000 | 5.195 | 5.195 | 110,000 |
| 2024-07-23 | 5.160 | 5.780 | 5.100 | 5.190 | 5.190 | 483,076 |
| 2024-07-22 | 5.400 | 5.780 | 5.000 | 5.390 | 5.390 | 103,765 |
| 2024-07-19 | 5.700 | 5.700 | 5.007 | 5.350 | 5.350 | 82,779 |
| 2024-07-18 | 4.800 | 5.380 | 4.800 | 5.190 | 5.190 | 872,462 |
| 2024-07-17 | 4.950 | 4.990 | 4.800 | 4.895 | 4.895 | 252,187 |
| 2024-07-16 | 4.810 | 5.400 | 4.810 | 5.040 | 5.040 | 159,482 |
| 2024-07-15 | 5.260 | 5.373 | 4.800 | 4.910 | 4.910 | 346,864 |
| 2024-07-12 | 5.280 | 5.280 | 4.800 | 5.140 | 5.140 | 61,207 |
| 2024-07-11 | 4.800 | 5.280 | 4.800 | 5.140 | 5.140 | 868,439 |
| 2024-07-10 | 5.020 | 5.360 | 4.540 | 4.550 | 4.550 | 2,007,797 |
| 2024-07-09 | 5.260 | 5.480 | 4.919 | 5.045 | 5.045 | 1,754,274 |
| 2024-07-08 | 5.420 | 5.535 | 5.255 | 5.280 | 5.280 | 1,039,276 |
| 2024-07-05 | 5.400 | 5.590 | 5.400 | 5.400 | 5.400 | 1,333,107 |
| 2024-07-04 | 5.580 | 6.000 | 5.520 | 5.600 | 5.600 | 1,341,112 |
| 2024-07-03 | 5.740 | 5.800 | 5.500 | 5.500 | 5.500 | 674,454 |
| 2024-07-02 | 5.800 | 6.000 | 5.290 | 5.610 | 5.610 | 2,668,695 |
| 2024-07-01 | 7.000 | 7.100 | 5.250 | 5.630 | 5.630 | 23,103,616 |
| 2024-06-28 | 7.400 | 7.600 | 7.020 | 7.320 | 7.320 | 922,607 |
| 2024-06-27 | 7.300 | 7.500 | 7.260 | 7.260 | 7.260 | 640,636 |
| 2024-06-26 | 6.500 | 7.900 | 5.555 | 7.500 | 7.500 | 1,646,761 |
| 2024-06-25 | 6.300 | 8.000 | 5.940 | 7.540 | 7.540 | 3,189,906 |
| 2024-06-24 | 6.200 | 6.200 | 5.620 | 5.800 | 5.800 | 160,744 |
| 2024-06-21 | 6.200 | 7.000 | 5.250 | 5.860 | 5.860 | 3,476,226 |
| 2024-06-20 | 7.060 | 7.350 | 6.100 | 6.590 | 6.590 | 733,973 |
| 2024-06-19 | 7.100 | 7.440 | 7.020 | 7.250 | 7.250 | 126,337 |
| 2024-06-18 | 7.140 | 7.980 | 7.106 | 7.440 | 7.440 | 225,430 |
| 2024-06-17 | 7.380 | 7.500 | 7.380 | 7.500 | 7.500 | 100,000 |
| 2024-06-14 | 7.324 | 7.500 | 7.260 | 7.380 | 7.380 | 97,640 |
| 2024-06-13 | 7.260 | 7.510 | 7.260 | 7.510 | 7.510 | 7,477 |
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.