Zanaga Iron Ore Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 5.172 | 5.172 | 4.625 | 5.005 | 5.005 | 215,525 |
| 2023-03-31 | 5.162 | 5.172 | 4.751 | 4.985 | 4.985 | 162,177 |
| 2023-03-30 | 5.300 | 5.300 | 4.985 | 4.985 | 4.985 | 273,995 |
| 2023-03-29 | 5.131 | 5.156 | 4.975 | 4.975 | 4.975 | 60,914 |
| 2023-03-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 14,552 |
| 2023-03-27 | 5.000 | 5.350 | 4.500 | 4.750 | 4.750 | 682,108 |
| 2023-03-24 | 4.800 | 5.282 | 4.500 | 4.875 | 4.875 | 133,289 |
| 2023-03-23 | 4.500 | 5.500 | 4.500 | 4.750 | 4.750 | 97,533 |
| 2023-03-22 | 5.000 | 5.650 | 5.000 | 5.000 | 5.000 | 75,048 |
| 2023-03-21 | 5.100 | 5.650 | 5.000 | 5.350 | 5.350 | 361,885 |
| 2023-03-20 | 5.950 | 5.950 | 5.425 | 5.425 | 5.425 | 8,662 |
| 2023-03-17 | 6.000 | 6.000 | 5.100 | 5.550 | 5.550 | 120,680 |
| 2023-03-16 | 5.500 | 5.500 | 5.100 | 5.300 | 5.300 | 40,044 |
| 2023-03-15 | 5.842 | 5.842 | 5.056 | 5.300 | 5.300 | 394,389 |
| 2023-03-14 | 5.900 | 6.250 | 5.900 | 6.000 | 6.000 | 184,687 |
| 2023-03-13 | 5.800 | 6.180 | 5.785 | 6.150 | 6.150 | 122,107 |
| 2023-03-10 | 5.800 | 6.170 | 5.800 | 6.050 | 6.050 | 128,670 |
| 2023-03-09 | 5.807 | 6.125 | 5.800 | 6.125 | 6.125 | 4,458 |
| 2023-03-08 | 5.800 | 6.180 | 5.750 | 6.125 | 6.125 | 334,855 |
| 2023-03-07 | 5.800 | 6.211 | 5.750 | 5.875 | 5.875 | 313,767 |
| 2023-03-06 | 5.950 | 6.450 | 5.700 | 5.850 | 5.850 | 203,420 |
| 2023-03-03 | 6.200 | 6.500 | 5.625 | 6.000 | 6.000 | 64,964 |
| 2023-03-02 | 5.559 | 6.000 | 5.559 | 6.000 | 6.000 | 50,000 |
| 2023-03-01 | 6.500 | 6.500 | 5.600 | 6.000 | 6.000 | 85,175 |
| 2023-02-28 | 5.400 | 5.900 | 5.400 | 5.600 | 5.600 | 195,970 |
| 2023-02-27 | 5.950 | 5.950 | 5.190 | 5.600 | 5.600 | 160,264 |
| 2023-02-24 | 5.700 | 5.700 | 5.050 | 5.450 | 5.450 | 204,491 |
| 2023-02-23 | 5.650 | 5.775 | 5.575 | 5.575 | 5.575 | 7,761 |
| 2023-02-22 | 5.500 | 5.780 | 5.500 | 5.725 | 5.725 | 26,952 |
| 2023-02-21 | 5.550 | 5.950 | 5.300 | 5.750 | 5.750 | 134,366 |
| 2023-02-20 | 5.550 | 5.950 | 5.425 | 5.425 | 5.425 | 112,961 |
| 2023-02-17 | 5.300 | 5.950 | 5.159 | 5.750 | 5.750 | 438,120 |
| 2023-02-16 | 5.300 | 5.400 | 5.200 | 5.400 | 5.400 | 167,617 |
| 2023-02-15 | 5.100 | 5.440 | 5.100 | 5.400 | 5.400 | 220,973 |
| 2023-02-14 | 5.050 | 5.550 | 5.000 | 5.550 | 5.550 | 492,754 |
| 2023-02-13 | 5.550 | 5.846 | 5.450 | 5.600 | 5.600 | 19,192 |
| 2023-02-10 | 6.150 | 6.500 | 5.550 | 5.750 | 5.750 | 1,371,488 |
| 2023-02-09 | 6.100 | 6.325 | 6.100 | 6.325 | 6.325 | 465 |
| 2023-02-08 | 6.206 | 6.650 | 6.100 | 6.350 | 6.350 | 83,921 |
| 2023-02-07 | 6.150 | 6.750 | 6.100 | 6.300 | 6.300 | 566,736 |
| 2023-02-06 | 7.200 | 7.200 | 6.150 | 6.600 | 6.600 | 289,741 |
| 2023-02-03 | 6.650 | 7.025 | 6.390 | 6.550 | 6.550 | 771,081 |
| 2023-02-02 | 7.050 | 7.050 | 6.650 | 6.775 | 6.775 | 388,825 |
| 2023-02-01 | 7.100 | 7.500 | 6.900 | 7.175 | 7.175 | 518,387 |
| 2023-01-31 | 7.250 | 7.250 | 6.750 | 7.025 | 7.025 | 333,895 |
| 2023-01-30 | 6.550 | 7.399 | 6.550 | 7.250 | 7.250 | 245,542 |
| 2023-01-27 | 6.550 | 7.500 | 6.550 | 7.000 | 7.000 | 66,635 |
| 2023-01-26 | 7.000 | 7.500 | 6.750 | 7.250 | 7.250 | 540,396 |
| 2023-01-25 | 7.350 | 7.450 | 6.550 | 7.275 | 7.275 | 650,729 |
| 2023-01-24 | 6.100 | 7.800 | 6.100 | 7.225 | 7.225 | 2,426,069 |
| 2023-01-23 | 5.800 | 6.450 | 5.250 | 6.100 | 6.100 | 2,338,230 |
| 2023-01-20 | 5.050 | 5.675 | 5.050 | 5.675 | 5.675 | 668,965 |
| 2023-01-19 | 5.550 | 5.800 | 5.000 | 5.225 | 5.225 | 970,954 |
| 2023-01-18 | 5.800 | 5.850 | 5.250 | 5.675 | 5.675 | 1,151,881 |
| 2023-01-17 | 5.330 | 5.330 | 5.210 | 5.325 | 5.325 | 98,228 |
| 2023-01-16 | 5.350 | 5.778 | 5.050 | 5.350 | 5.350 | 146,074 |
| 2023-01-13 | 5.500 | 5.826 | 5.050 | 5.450 | 5.450 | 498,410 |
| 2023-01-12 | 5.000 | 5.147 | 4.660 | 5.125 | 5.125 | 1,314,263 |
| 2023-01-11 | 4.800 | 5.180 | 4.560 | 4.780 | 4.780 | 385,084 |
| 2023-01-10 | 4.400 | 4.780 | 4.318 | 4.600 | 4.600 | 63,370 |
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.