Zanaga Iron Ore Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 8.480 | 8.480 | 7.520 | 7.750 | 7.750 | 167,519 |
| 2023-12-18 | 8.200 | 8.400 | 7.688 | 7.770 | 7.770 | 1,043,006 |
| 2023-12-15 | 8.480 | 8.480 | 7.890 | 8.270 | 8.270 | 1,240,798 |
| 2023-12-14 | 8.020 | 8.600 | 7.524 | 7.750 | 7.750 | 803,515 |
| 2023-12-13 | 7.520 | 8.500 | 7.355 | 7.550 | 7.550 | 474,906 |
| 2023-12-12 | 8.700 | 8.860 | 7.550 | 8.020 | 8.020 | 575,113 |
| 2023-12-11 | 7.980 | 8.527 | 7.420 | 8.240 | 8.240 | 1,392,726 |
| 2023-12-08 | 7.226 | 7.660 | 7.226 | 7.500 | 7.500 | 156,386 |
| 2023-12-07 | 7.020 | 7.932 | 7.020 | 7.540 | 7.540 | 263,437 |
| 2023-12-06 | 7.180 | 7.650 | 7.180 | 7.350 | 7.350 | 624,856 |
| 2023-12-05 | 7.640 | 7.640 | 7.250 | 7.360 | 7.360 | 571,255 |
| 2023-12-04 | 7.350 | 7.350 | 7.100 | 7.350 | 7.350 | 140,094 |
| 2023-12-01 | 7.700 | 7.700 | 7.076 | 7.330 | 7.330 | 143,572 |
| 2023-11-30 | 7.500 | 7.680 | 6.633 | 7.360 | 7.360 | 1,097,338 |
| 2023-11-29 | 6.400 | 7.000 | 6.400 | 6.810 | 6.810 | 338,731 |
| 2023-11-28 | 6.520 | 6.928 | 6.220 | 6.760 | 6.760 | 172,325 |
| 2023-11-27 | 6.440 | 7.000 | 6.072 | 6.660 | 6.660 | 2,503,461 |
| 2023-11-24 | 6.660 | 7.380 | 6.620 | 6.800 | 6.800 | 357,700 |
| 2023-11-23 | 7.480 | 7.480 | 6.680 | 6.820 | 6.820 | 405,058 |
| 2023-11-22 | 6.680 | 7.199 | 6.680 | 6.920 | 6.920 | 360,112 |
| 2023-11-21 | 7.500 | 7.500 | 6.680 | 7.080 | 7.080 | 496,310 |
| 2023-11-20 | 6.860 | 7.000 | 6.520 | 6.720 | 6.720 | 520,830 |
| 2023-11-17 | 6.900 | 7.182 | 6.520 | 6.850 | 6.850 | 99,697 |
| 2023-11-16 | 7.000 | 7.085 | 6.720 | 6.900 | 6.900 | 699,490 |
| 2023-11-15 | 6.600 | 6.625 | 6.240 | 6.610 | 6.610 | 720,092 |
| 2023-11-14 | 6.744 | 6.744 | 6.040 | 6.500 | 6.500 | 278,918 |
| 2023-11-13 | 6.480 | 6.980 | 6.040 | 6.590 | 6.590 | 873,797 |
| 2023-11-10 | 6.520 | 6.880 | 6.220 | 6.650 | 6.650 | 586,107 |
| 2023-11-09 | 7.220 | 7.220 | 6.654 | 6.800 | 6.800 | 759,475 |
| 2023-11-08 | 7.420 | 7.980 | 6.953 | 7.190 | 7.190 | 3,021,078 |
| 2023-11-07 | 7.980 | 8.800 | 6.500 | 7.250 | 7.250 | 14,731,380 |
| 2023-11-06 | 7.140 | 8.000 | 6.520 | 7.710 | 7.710 | 544,064 |
| 2023-11-03 | 7.000 | 7.140 | 6.506 | 6.920 | 6.920 | 160,847 |
| 2023-11-02 | 6.500 | 6.800 | 6.360 | 6.510 | 6.510 | 204,355 |
| 2023-11-01 | 6.300 | 7.140 | 6.300 | 6.860 | 6.860 | 129,584 |
| 2023-10-31 | 6.520 | 6.980 | 6.224 | 6.600 | 6.600 | 413,634 |
| 2023-10-30 | 6.720 | 7.160 | 6.110 | 6.830 | 6.830 | 702,654 |
| 2023-10-27 | 7.000 | 7.000 | 6.020 | 6.550 | 6.550 | 156,085 |
| 2023-10-26 | 6.300 | 6.650 | 6.000 | 6.650 | 6.650 | 74,016 |
| 2023-10-25 | 5.580 | 6.686 | 5.560 | 6.160 | 6.160 | 638,632 |
| 2023-10-24 | 5.620 | 6.000 | 5.438 | 5.780 | 5.780 | 690,494 |
| 2023-10-23 | 6.200 | 6.500 | 5.580 | 6.000 | 6.000 | 339,837 |
| 2023-10-20 | 7.120 | 7.120 | 6.020 | 6.500 | 6.500 | 437,478 |
| 2023-10-19 | 6.000 | 6.980 | 5.606 | 6.480 | 6.480 | 436,274 |
| 2023-10-18 | 5.599 | 5.900 | 5.500 | 5.780 | 5.780 | 172,446 |
| 2023-10-17 | 5.980 | 6.046 | 5.794 | 5.950 | 5.950 | 453,213 |
| 2023-10-16 | 6.020 | 6.280 | 5.900 | 6.250 | 6.250 | 640,650 |
| 2023-10-13 | 6.600 | 7.222 | 6.220 | 6.530 | 6.530 | 856,620 |
| 2023-10-12 | 7.100 | 7.980 | 6.691 | 6.950 | 6.950 | 1,406,689 |
| 2023-10-11 | 8.020 | 8.480 | 7.421 | 7.740 | 7.740 | 1,175,633 |
| 2023-10-10 | 8.340 | 8.980 | 7.800 | 8.460 | 8.460 | 312,358 |
| 2023-10-09 | 9.600 | 9.980 | 8.164 | 8.500 | 8.500 | 709,953 |
| 2023-10-06 | 9.600 | 11.000 | 9.020 | 9.640 | 9.640 | 1,255,253 |
| 2023-10-05 | 8.500 | 10.000 | 7.560 | 9.800 | 9.800 | 2,589,062 |
| 2023-10-04 | 8.800 | 9.840 | 7.520 | 8.000 | 8.000 | 2,469,762 |
| 2023-10-03 | 9.500 | 12.000 | 8.520 | 9.150 | 9.150 | 7,729,812 |
| 2023-10-02 | 5.960 | 9.200 | 5.576 | 9.000 | 9.000 | 7,901,540 |
| 2023-09-29 | 4.900 | 5.640 | 4.498 | 5.290 | 5.290 | 3,189,833 |
| 2023-09-28 | 4.310 | 4.601 | 4.310 | 4.545 | 4.545 | 124,141 |
| 2023-09-27 | 4.200 | 4.690 | 4.199 | 4.535 | 4.535 | 468,488 |
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.