Zanaga Iron Ore Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 7.880 | 9.000 | 7.557 | 7.690 | 7.690 | 241,435 |
| 2024-03-14 | 8.235 | 8.250 | 7.560 | 8.250 | 8.250 | 44,421 |
| 2024-03-13 | 7.760 | 7.899 | 7.420 | 7.730 | 7.730 | 280,881 |
| 2024-03-12 | 7.520 | 8.095 | 7.520 | 7.750 | 7.750 | 169,936 |
| 2024-03-11 | 7.520 | 8.660 | 7.520 | 8.060 | 8.060 | 317,094 |
| 2024-03-08 | 8.060 | 8.500 | 8.060 | 8.190 | 8.190 | 314,273 |
| 2024-03-07 | 7.520 | 8.300 | 7.520 | 7.890 | 7.890 | 360,856 |
| 2024-03-06 | 8.020 | 8.540 | 7.755 | 8.060 | 8.060 | 335,548 |
| 2024-03-05 | 8.980 | 8.980 | 8.020 | 8.490 | 8.490 | 1,011,623 |
| 2024-03-04 | 8.200 | 8.834 | 7.500 | 8.530 | 8.530 | 935,803 |
| 2024-03-01 | 8.000 | 8.362 | 7.860 | 7.860 | 7.860 | 168,374 |
| 2024-02-29 | 7.520 | 8.230 | 7.520 | 7.970 | 7.970 | 712,289 |
| 2024-02-28 | 8.080 | 8.150 | 7.200 | 8.150 | 8.150 | 518,715 |
| 2024-02-27 | 7.680 | 8.120 | 7.360 | 7.550 | 7.550 | 193,870 |
| 2024-02-26 | 7.640 | 8.480 | 7.620 | 8.010 | 8.010 | 99,612 |
| 2024-02-23 | 7.820 | 8.500 | 7.600 | 7.820 | 7.820 | 179,437 |
| 2024-02-22 | 7.810 | 8.000 | 7.770 | 7.870 | 7.870 | 332,000 |
| 2024-02-21 | 7.850 | 8.180 | 7.808 | 7.870 | 7.870 | 240,800 |
| 2024-02-20 | 7.820 | 8.080 | 7.540 | 7.860 | 7.860 | 185,661 |
| 2024-02-19 | 8.020 | 8.835 | 7.800 | 8.010 | 8.010 | 501,758 |
| 2024-02-16 | 7.700 | 8.500 | 7.345 | 8.260 | 8.260 | 1,573,764 |
| 2024-02-15 | 7.000 | 7.540 | 7.000 | 7.540 | 7.540 | 944,143 |
| 2024-02-14 | 6.860 | 6.950 | 6.840 | 6.920 | 6.920 | 84,767 |
| 2024-02-13 | 7.000 | 7.480 | 6.860 | 7.170 | 7.170 | 105,870 |
| 2024-02-12 | 7.000 | 7.480 | 6.840 | 6.910 | 6.910 | 57,645 |
| 2024-02-09 | 7.300 | 7.300 | 6.840 | 7.150 | 7.150 | 105,406 |
| 2024-02-08 | 6.820 | 7.434 | 6.820 | 7.130 | 7.130 | 38,954 |
| 2024-02-07 | 7.300 | 7.300 | 6.820 | 6.910 | 6.910 | 54,626 |
| 2024-02-06 | 7.100 | 7.300 | 6.740 | 7.100 | 7.100 | 476,904 |
| 2024-02-05 | 7.400 | 7.920 | 6.740 | 7.060 | 7.060 | 956,658 |
| 2024-02-02 | 7.785 | 7.785 | 7.660 | 7.660 | 7.660 | 2,042 |
| 2024-02-01 | 7.500 | 7.980 | 7.462 | 7.660 | 7.660 | 146,723 |
| 2024-01-31 | 7.520 | 7.980 | 7.380 | 7.690 | 7.690 | 309,472 |
| 2024-01-30 | 8.100 | 8.790 | 7.500 | 8.060 | 8.060 | 659,276 |
| 2024-01-29 | 8.500 | 8.700 | 8.100 | 8.310 | 8.310 | 238,135 |
| 2024-01-26 | 8.200 | 8.450 | 8.100 | 8.390 | 8.390 | 439,270 |
| 2024-01-25 | 8.320 | 8.980 | 8.160 | 8.300 | 8.300 | 257,178 |
| 2024-01-24 | 8.080 | 8.660 | 8.080 | 8.660 | 8.660 | 12,109 |
| 2024-01-23 | 9.000 | 9.000 | 8.080 | 8.610 | 8.610 | 87,046 |
| 2024-01-22 | 8.300 | 10.000 | 8.080 | 8.300 | 8.300 | 362,153 |
| 2024-01-19 | 9.000 | 9.000 | 8.320 | 8.340 | 8.340 | 162,171 |
| 2024-01-18 | 8.430 | 9.460 | 8.430 | 8.970 | 8.970 | 163,951 |
| 2024-01-17 | 8.520 | 8.980 | 8.304 | 8.600 | 8.600 | 525,904 |
| 2024-01-16 | 9.020 | 9.030 | 8.109 | 8.540 | 8.540 | 355,654 |
| 2024-01-15 | 8.640 | 8.875 | 8.520 | 8.790 | 8.790 | 305,163 |
| 2024-01-12 | 8.800 | 9.200 | 8.700 | 8.860 | 8.860 | 148,357 |
| 2024-01-11 | 9.020 | 9.160 | 8.433 | 8.800 | 8.800 | 413,669 |
| 2024-01-10 | 9.000 | 9.200 | 8.433 | 8.910 | 8.910 | 1,101,009 |
| 2024-01-09 | 10.000 | 10.000 | 9.126 | 9.160 | 9.160 | 1,138,434 |
| 2024-01-08 | 9.200 | 9.980 | 8.320 | 9.500 | 9.500 | 701,124 |
| 2024-01-05 | 9.000 | 9.980 | 8.550 | 9.240 | 9.240 | 2,611,102 |
| 2024-01-04 | 9.220 | 10.000 | 7.750 | 8.630 | 8.630 | 17,442,942 |
| 2024-01-03 | 9.500 | 9.760 | 8.895 | 9.000 | 9.000 | 2,503,411 |
| 2024-01-02 | 10.400 | 10.950 | 9.520 | 10.000 | 10.000 | 1,203,715 |
| 2023-12-29 | 10.050 | 11.250 | 10.000 | 10.000 | 10.000 | 1,510,414 |
| 2023-12-28 | 9.280 | 11.850 | 8.777 | 10.250 | 10.250 | 5,572,005 |
| 2023-12-27 | 8.020 | 8.751 | 8.000 | 8.740 | 8.740 | 696,805 |
| 2023-12-22 | 8.150 | 8.150 | 7.540 | 7.910 | 7.910 | 311,961 |
| 2023-12-21 | 8.192 | 8.328 | 7.520 | 8.100 | 8.100 | 1,706,884 |
| 2023-12-20 | 7.940 | 8.230 | 7.520 | 7.910 | 7.910 | 459,694 |
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.