Zanaga Iron Ore Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 4.500 | 4.655 | 4.300 | 4.515 | 4.515 | 113,501 |
| 2023-09-25 | 4.400 | 5.005 | 4.400 | 5.005 | 5.005 | 551,328 |
| 2023-09-22 | 4.446 | 4.990 | 4.400 | 4.695 | 4.695 | 255,938 |
| 2023-09-21 | 4.400 | 4.990 | 4.400 | 4.695 | 4.695 | 50,443 |
| 2023-09-20 | 4.695 | 5.160 | 4.695 | 4.780 | 4.780 | 11,352 |
| 2023-09-19 | 5.140 | 5.140 | 4.422 | 4.695 | 4.695 | 282,149 |
| 2023-09-18 | 4.500 | 4.990 | 4.200 | 4.675 | 4.675 | 142,880 |
| 2023-09-15 | 5.000 | 5.200 | 4.650 | 4.750 | 4.750 | 642,070 |
| 2023-09-14 | 4.990 | 4.990 | 4.515 | 4.745 | 4.745 | 274,215 |
| 2023-09-13 | 4.500 | 4.900 | 4.500 | 4.695 | 4.695 | 40,184 |
| 2023-09-12 | 4.790 | 4.790 | 4.602 | 4.645 | 4.645 | 33,341 |
| 2023-09-11 | 4.500 | 4.990 | 4.500 | 4.745 | 4.745 | 8,048 |
| 2023-09-08 | 4.880 | 4.990 | 4.568 | 4.745 | 4.745 | 30,598 |
| 2023-09-07 | 4.990 | 4.990 | 4.566 | 4.745 | 4.745 | 11,453 |
| 2023-09-06 | 4.380 | 5.200 | 4.100 | 4.750 | 4.750 | 1,942,603 |
| 2023-09-05 | 5.000 | 5.000 | 4.150 | 4.300 | 4.300 | 214,296 |
| 2023-09-04 | 4.500 | 4.500 | 4.030 | 4.250 | 4.250 | 81,583 |
| 2023-09-01 | 4.000 | 4.356 | 4.000 | 4.075 | 4.075 | 269,912 |
| 2023-08-31 | 4.200 | 4.200 | 3.700 | 3.800 | 3.800 | 931,666 |
| 2023-08-30 | 4.060 | 4.291 | 4.032 | 4.100 | 4.100 | 346,584 |
| 2023-08-29 | 4.000 | 5.000 | 4.000 | 4.255 | 4.255 | 399,224 |
| 2023-08-25 | 4.000 | 4.500 | 4.000 | 4.245 | 4.245 | 1,431,016 |
| 2023-08-24 | 4.500 | 4.740 | 4.200 | 4.400 | 4.400 | 613,941 |
| 2023-08-23 | 4.510 | 5.960 | 4.100 | 4.600 | 4.600 | 929,437 |
| 2023-08-22 | 4.810 | 5.960 | 4.600 | 4.650 | 4.650 | 1,090,356 |
| 2023-08-21 | 4.810 | 5.640 | 4.810 | 5.225 | 5.225 | 21,609 |
| 2023-08-18 | 4.990 | 5.300 | 4.787 | 5.145 | 5.145 | 510,606 |
| 2023-08-17 | 5.000 | 5.010 | 4.750 | 4.825 | 4.825 | 291,276 |
| 2023-08-16 | 5.060 | 5.400 | 5.060 | 5.300 | 5.300 | 274,961 |
| 2023-08-15 | 5.700 | 6.000 | 4.700 | 5.130 | 5.130 | 2,400,857 |
| 2023-08-14 | 6.400 | 6.400 | 5.660 | 5.890 | 5.890 | 300,418 |
| 2023-08-11 | 6.000 | 6.500 | 5.853 | 6.220 | 6.220 | 551,434 |
| 2023-08-10 | 5.980 | 5.980 | 5.900 | 5.900 | 5.900 | 157,765 |
| 2023-08-09 | 6.000 | 6.300 | 5.700 | 5.850 | 5.850 | 1,183,107 |
| 2023-08-08 | 6.400 | 7.260 | 6.000 | 6.240 | 6.240 | 668,280 |
| 2023-08-07 | 6.600 | 6.790 | 6.450 | 6.610 | 6.610 | 851,638 |
| 2023-08-04 | 6.800 | 7.390 | 6.710 | 7.030 | 7.030 | 515,847 |
| 2023-08-03 | 6.600 | 6.950 | 6.000 | 6.580 | 6.580 | 301,827 |
| 2023-08-02 | 7.000 | 7.300 | 6.279 | 6.400 | 6.400 | 1,333,501 |
| 2023-08-01 | 7.320 | 7.820 | 6.845 | 7.250 | 7.250 | 1,069,469 |
| 2023-07-31 | 7.380 | 7.800 | 7.160 | 7.550 | 7.550 | 393,836 |
| 2023-07-28 | 7.320 | 7.907 | 7.220 | 7.560 | 7.560 | 776,923 |
| 2023-07-27 | 7.020 | 7.480 | 6.880 | 7.180 | 7.180 | 586,722 |
| 2023-07-26 | 6.980 | 7.480 | 6.820 | 7.020 | 7.020 | 149,407 |
| 2023-07-25 | 7.180 | 7.280 | 6.820 | 7.150 | 7.150 | 506,290 |
| 2023-07-24 | 7.020 | 7.460 | 7.000 | 7.010 | 7.010 | 146,974 |
| 2023-07-21 | 7.000 | 7.204 | 6.520 | 7.060 | 7.060 | 339,363 |
| 2023-07-20 | 7.300 | 7.833 | 7.000 | 7.100 | 7.100 | 1,122,076 |
| 2023-07-19 | 7.400 | 8.000 | 7.000 | 7.590 | 7.590 | 399,079 |
| 2023-07-18 | 7.500 | 7.980 | 7.125 | 7.400 | 7.400 | 1,138,561 |
| 2023-07-17 | 7.900 | 8.441 | 7.640 | 8.050 | 8.050 | 1,747,615 |
| 2023-07-14 | 7.680 | 8.260 | 7.020 | 7.810 | 7.810 | 147,785 |
| 2023-07-13 | 7.300 | 7.580 | 7.020 | 7.500 | 7.500 | 219,414 |
| 2023-07-12 | 7.300 | 7.780 | 6.820 | 7.590 | 7.590 | 417,836 |
| 2023-07-11 | 7.500 | 8.000 | 6.750 | 7.220 | 7.220 | 664,973 |
| 2023-07-10 | 7.700 | 8.000 | 7.529 | 7.750 | 7.750 | 173,730 |
| 2023-07-07 | 8.000 | 8.160 | 7.500 | 7.690 | 7.690 | 1,171,708 |
| 2023-07-06 | 8.240 | 9.280 | 8.186 | 8.490 | 8.490 | 441,423 |
| 2023-07-05 | 7.880 | 9.340 | 7.800 | 8.440 | 8.440 | 2,096,988 |
| 2023-07-04 | 8.500 | 9.000 | 6.520 | 7.900 | 7.900 | 4,124,512 |
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.