Zanaga Iron Ore Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 12.000 | 12.000 | 7.789 | 8.560 | 8.560 | 5,020,266 |
| 2023-06-30 | 13.050 | 14.450 | 12.000 | 12.450 | 12.450 | 844,843 |
| 2023-06-29 | 15.500 | 16.200 | 12.550 | 13.300 | 13.300 | 2,180,510 |
| 2023-06-28 | 16.950 | 17.900 | 14.550 | 15.300 | 15.300 | 2,777,336 |
| 2023-06-27 | 15.500 | 18.900 | 15.000 | 17.450 | 17.450 | 4,632,774 |
| 2023-06-26 | 11.550 | 15.300 | 11.550 | 15.000 | 15.000 | 3,367,098 |
| 2023-06-23 | 11.550 | 12.200 | 11.500 | 11.800 | 11.800 | 879,688 |
| 2023-06-22 | 12.500 | 12.850 | 11.500 | 11.750 | 11.750 | 840,597 |
| 2023-06-21 | 12.250 | 14.500 | 11.050 | 12.325 | 12.325 | 4,790,218 |
| 2023-06-20 | 8.300 | 12.000 | 8.300 | 11.375 | 11.375 | 4,595,337 |
| 2023-06-19 | 8.980 | 9.000 | 8.030 | 8.350 | 8.350 | 106,597 |
| 2023-06-16 | 8.000 | 8.590 | 8.000 | 8.240 | 8.240 | 98,857 |
| 2023-06-15 | 8.320 | 8.980 | 8.020 | 8.070 | 8.070 | 209,032 |
| 2023-06-14 | 8.420 | 8.750 | 8.260 | 8.260 | 8.260 | 223,734 |
| 2023-06-13 | 8.336 | 8.640 | 8.320 | 8.640 | 8.640 | 18,394 |
| 2023-06-12 | 8.340 | 8.810 | 8.320 | 8.640 | 8.640 | 164,117 |
| 2023-06-09 | 8.320 | 8.980 | 8.300 | 8.640 | 8.640 | 41,886 |
| 2023-06-08 | 8.680 | 8.680 | 8.220 | 8.460 | 8.460 | 33,291 |
| 2023-06-07 | 8.180 | 8.795 | 8.180 | 8.600 | 8.600 | 164,890 |
| 2023-06-06 | 8.252 | 8.790 | 8.252 | 8.580 | 8.580 | 29,171 |
| 2023-06-05 | 8.252 | 8.560 | 8.252 | 8.560 | 8.560 | 7,059 |
| 2023-06-02 | 8.240 | 8.940 | 8.100 | 8.560 | 8.560 | 399,982 |
| 2023-06-01 | 8.020 | 8.700 | 8.020 | 8.510 | 8.510 | 126,338 |
| 2023-05-31 | 8.160 | 8.360 | 8.125 | 8.360 | 8.360 | 73,016 |
| 2023-05-30 | 8.100 | 8.900 | 8.100 | 8.510 | 8.510 | 15,829 |
| 2023-05-26 | 8.540 | 8.740 | 8.105 | 8.510 | 8.510 | 454,940 |
| 2023-05-25 | 9.060 | 9.330 | 8.540 | 8.770 | 8.770 | 274,058 |
| 2023-05-24 | 8.880 | 9.500 | 8.260 | 9.020 | 9.020 | 86,358 |
| 2023-05-23 | 9.458 | 9.458 | 8.950 | 9.100 | 9.100 | 187,510 |
| 2023-05-22 | 9.500 | 9.590 | 8.180 | 9.170 | 9.170 | 142,800 |
| 2023-05-19 | 9.640 | 9.640 | 8.760 | 9.080 | 9.080 | 75,611 |
| 2023-05-18 | 9.480 | 9.500 | 8.640 | 9.070 | 9.070 | 260,706 |
| 2023-05-17 | 9.680 | 9.680 | 8.480 | 9.100 | 9.100 | 248,900 |
| 2023-05-16 | 9.390 | 9.795 | 8.740 | 9.180 | 9.180 | 150,475 |
| 2023-05-15 | 9.300 | 9.980 | 8.260 | 8.970 | 8.970 | 409,603 |
| 2023-05-12 | 8.600 | 9.170 | 8.165 | 9.170 | 9.170 | 353,900 |
| 2023-05-11 | 8.820 | 8.820 | 8.160 | 8.310 | 8.310 | 158,770 |
| 2023-05-10 | 8.820 | 8.900 | 8.125 | 8.420 | 8.420 | 53,604 |
| 2023-05-09 | 8.720 | 8.920 | 8.020 | 8.480 | 8.480 | 92,468 |
| 2023-05-05 | 8.860 | 9.200 | 8.020 | 8.520 | 8.520 | 978,309 |
| 2023-05-04 | 9.000 | 9.200 | 8.520 | 8.860 | 8.860 | 227,045 |
| 2023-05-03 | 9.500 | 9.700 | 8.600 | 8.860 | 8.860 | 796,105 |
| 2023-05-02 | 10.050 | 10.400 | 9.600 | 9.780 | 9.780 | 1,032,124 |
| 2023-04-28 | 10.000 | 10.400 | 9.520 | 9.750 | 9.750 | 362,389 |
| 2023-04-27 | 10.200 | 10.400 | 9.520 | 9.680 | 9.680 | 802,496 |
| 2023-04-26 | 9.520 | 10.400 | 9.520 | 9.885 | 9.885 | 904,127 |
| 2023-04-25 | 10.000 | 10.400 | 9.500 | 9.500 | 9.500 | 652,184 |
| 2023-04-24 | 9.000 | 11.000 | 8.750 | 9.750 | 9.750 | 2,643,070 |
| 2023-04-21 | 7.680 | 11.000 | 7.680 | 8.850 | 8.850 | 4,731,520 |
| 2023-04-20 | 7.680 | 7.680 | 7.155 | 7.290 | 7.290 | 78,267 |
| 2023-04-19 | 7.269 | 7.700 | 7.190 | 7.350 | 7.350 | 98,510 |
| 2023-04-18 | 7.540 | 7.700 | 7.020 | 7.360 | 7.360 | 140,333 |
| 2023-04-17 | 7.780 | 7.780 | 7.020 | 7.350 | 7.350 | 163,225 |
| 2023-04-14 | 7.780 | 7.780 | 7.330 | 7.400 | 7.400 | 446,014 |
| 2023-04-13 | 6.480 | 7.770 | 6.020 | 7.410 | 7.410 | 1,786,360 |
| 2023-04-12 | 5.980 | 7.000 | 5.940 | 6.640 | 6.640 | 631,701 |
| 2023-04-11 | 5.500 | 5.921 | 5.210 | 5.740 | 5.740 | 391,282 |
| 2023-04-06 | 5.014 | 5.882 | 5.014 | 5.590 | 5.590 | 240,871 |
| 2023-04-05 | 5.440 | 5.500 | 5.000 | 5.500 | 5.500 | 132,679 |
| 2023-04-04 | 5.172 | 5.243 | 5.005 | 5.005 | 5.005 | 21,014 |
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.