Zanaga Iron Ore Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 7.640 | 7.682 | 7.260 | 7.640 | 7.640 | 186,335 |
| 2024-06-11 | 7.820 | 7.980 | 7.040 | 7.600 | 7.600 | 968,449 |
| 2024-06-10 | 7.180 | 8.000 | 7.040 | 7.400 | 7.400 | 424,877 |
| 2024-06-07 | 7.480 | 7.480 | 7.190 | 7.350 | 7.350 | 374,902 |
| 2024-06-06 | 7.080 | 7.809 | 6.840 | 7.510 | 7.510 | 1,315,985 |
| 2024-06-05 | 6.820 | 7.080 | 6.699 | 6.950 | 6.950 | 200,813 |
| 2024-06-04 | 6.800 | 7.380 | 6.621 | 6.950 | 6.950 | 222,708 |
| 2024-06-03 | 6.800 | 7.192 | 6.520 | 6.950 | 6.950 | 60,353 |
| 2024-05-31 | 6.520 | 7.225 | 6.520 | 6.950 | 6.950 | 70,226 |
| 2024-05-30 | 7.390 | 7.480 | 6.750 | 7.000 | 7.000 | 53,211 |
| 2024-05-29 | 7.000 | 7.197 | 6.741 | 7.010 | 7.010 | 289,194 |
| 2024-05-28 | 7.240 | 7.400 | 7.020 | 7.120 | 7.120 | 79,517 |
| 2024-05-24 | 6.520 | 7.430 | 6.520 | 7.250 | 7.250 | 447,862 |
| 2024-05-23 | 6.860 | 7.128 | 6.593 | 6.900 | 6.900 | 146,095 |
| 2024-05-22 | 6.640 | 6.990 | 6.200 | 6.900 | 6.900 | 1,088,271 |
| 2024-05-21 | 6.400 | 7.020 | 6.272 | 6.510 | 6.510 | 406,660 |
| 2024-05-20 | 6.600 | 7.280 | 6.101 | 6.200 | 6.200 | 820,733 |
| 2024-05-17 | 6.620 | 6.640 | 6.098 | 6.640 | 6.640 | 327,029 |
| 2024-05-16 | 6.760 | 7.016 | 6.413 | 6.540 | 6.540 | 1,021,008 |
| 2024-05-15 | 6.800 | 7.280 | 6.603 | 6.980 | 6.980 | 187,144 |
| 2024-05-14 | 7.000 | 7.180 | 6.520 | 6.830 | 6.830 | 1,162,606 |
| 2024-05-13 | 7.092 | 7.480 | 7.020 | 7.260 | 7.260 | 645,444 |
| 2024-05-10 | 7.200 | 7.356 | 7.050 | 7.200 | 7.200 | 382,275 |
| 2024-05-09 | 7.020 | 7.400 | 7.020 | 7.340 | 7.340 | 129,101 |
| 2024-05-08 | 7.020 | 7.401 | 7.020 | 7.330 | 7.330 | 634,731 |
| 2024-05-07 | 7.020 | 7.980 | 7.020 | 7.390 | 7.390 | 121,183 |
| 2024-05-03 | 7.750 | 7.800 | 7.400 | 7.690 | 7.690 | 948,629 |
| 2024-05-02 | 7.060 | 7.843 | 7.000 | 7.600 | 7.600 | 1,722,583 |
| 2024-05-01 | 7.410 | 7.637 | 7.230 | 7.550 | 7.550 | 281,337 |
| 2024-04-30 | 8.480 | 9.000 | 7.520 | 7.750 | 7.750 | 1,931,541 |
| 2024-04-29 | 7.460 | 8.400 | 7.320 | 7.780 | 7.780 | 203,515 |
| 2024-04-26 | 8.000 | 8.000 | 7.340 | 7.640 | 7.640 | 761,440 |
| 2024-04-25 | 7.820 | 7.822 | 7.137 | 7.510 | 7.510 | 305,208 |
| 2024-04-24 | 7.600 | 7.948 | 6.760 | 7.650 | 7.650 | 425,212 |
| 2024-04-23 | 7.800 | 7.800 | 7.362 | 7.500 | 7.500 | 236,260 |
| 2024-04-22 | 7.420 | 7.620 | 7.060 | 7.620 | 7.620 | 350,998 |
| 2024-04-19 | 7.100 | 7.840 | 6.520 | 7.840 | 7.840 | 672,078 |
| 2024-04-18 | 7.500 | 7.502 | 7.120 | 7.120 | 7.120 | 121,570 |
| 2024-04-17 | 7.600 | 7.850 | 7.560 | 7.560 | 7.560 | 156,666 |
| 2024-04-16 | 7.966 | 8.000 | 7.250 | 7.450 | 7.450 | 13,501 |
| 2024-04-15 | 7.680 | 8.060 | 7.200 | 8.060 | 8.060 | 257,006 |
| 2024-04-12 | 7.120 | 7.976 | 6.520 | 7.500 | 7.500 | 1,136,087 |
| 2024-04-11 | 7.480 | 7.480 | 7.000 | 7.240 | 7.240 | 196,495 |
| 2024-04-10 | 7.200 | 7.425 | 7.024 | 7.240 | 7.240 | 347,824 |
| 2024-04-09 | 7.360 | 7.360 | 6.208 | 6.910 | 6.910 | 1,402,355 |
| 2024-04-08 | 6.980 | 7.380 | 6.000 | 6.740 | 6.740 | 1,233,975 |
| 2024-04-05 | 6.440 | 7.082 | 6.440 | 6.770 | 6.770 | 137,800 |
| 2024-04-04 | 6.500 | 7.400 | 6.306 | 6.600 | 6.600 | 163,810 |
| 2024-04-03 | 6.600 | 6.900 | 6.500 | 6.740 | 6.740 | 202,878 |
| 2024-04-02 | 6.940 | 7.800 | 6.500 | 6.740 | 6.740 | 419,682 |
| 2024-03-28 | 6.820 | 8.500 | 6.800 | 7.100 | 7.100 | 1,043,058 |
| 2024-03-27 | 7.000 | 7.230 | 6.662 | 7.230 | 7.230 | 234,290 |
| 2024-03-26 | 7.180 | 8.000 | 6.960 | 6.960 | 6.960 | 938,726 |
| 2024-03-25 | 7.020 | 8.280 | 7.020 | 7.580 | 7.580 | 489,313 |
| 2024-03-22 | 7.420 | 7.994 | 7.414 | 7.540 | 7.540 | 634,599 |
| 2024-03-21 | 7.100 | 7.641 | 7.100 | 7.590 | 7.590 | 73,973 |
| 2024-03-20 | 7.400 | 7.980 | 7.260 | 7.440 | 7.440 | 769,287 |
| 2024-03-19 | 7.600 | 7.888 | 7.438 | 7.690 | 7.690 | 842,452 |
| 2024-03-18 | 7.828 | 7.940 | 7.600 | 7.790 | 7.790 | 71,073 |
| 2024-03-15 | 7.880 | 9.000 | 7.557 | 7.690 | 7.690 | 241,435 |
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.