Zanaga Iron Ore Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 4.400 | 4.750 | 4.308 | 4.510 | 4.510 | 523,696 |
| 2023-01-06 | 4.160 | 4.450 | 4.160 | 4.310 | 4.310 | 400,415 |
| 2023-01-05 | 4.480 | 4.500 | 4.150 | 4.310 | 4.310 | 32,906 |
| 2023-01-04 | 4.550 | 4.550 | 4.266 | 4.520 | 4.520 | 53,924 |
| 2023-01-03 | 4.260 | 4.550 | 4.250 | 4.550 | 4.550 | 163,903 |
| 2022-12-30 | 4.208 | 4.725 | 4.208 | 4.725 | 4.725 | 21,757 |
| 2022-12-29 | 4.287 | 4.550 | 4.287 | 4.550 | 4.550 | 23,000 |
| 2022-12-28 | 4.520 | 4.900 | 4.198 | 4.725 | 4.725 | 113,347 |
| 2022-12-23 | 4.520 | 4.700 | 4.500 | 4.700 | 4.700 | 150,297 |
| 2022-12-22 | 5.000 | 5.188 | 4.610 | 4.810 | 4.810 | 229,638 |
| 2022-12-21 | 5.000 | 5.175 | 5.000 | 5.175 | 5.175 | 11,116 |
| 2022-12-20 | 4.620 | 4.900 | 4.569 | 4.900 | 4.900 | 44,189 |
| 2022-12-19 | 4.780 | 5.040 | 4.608 | 5.040 | 5.040 | 120,146 |
| 2022-12-16 | 5.250 | 5.500 | 4.800 | 4.930 | 4.930 | 922,308 |
| 2022-12-15 | 5.250 | 5.250 | 4.520 | 4.875 | 4.875 | 664,123 |
| 2022-12-14 | 4.780 | 5.200 | 4.640 | 4.910 | 4.910 | 154,171 |
| 2022-12-13 | 5.000 | 5.250 | 4.600 | 4.895 | 4.895 | 1,040,181 |
| 2022-12-12 | 4.540 | 5.000 | 4.410 | 4.750 | 4.750 | 474,121 |
| 2022-12-09 | 4.520 | 4.855 | 4.100 | 4.650 | 4.650 | 236,409 |
| 2022-12-08 | 4.380 | 4.800 | 4.120 | 4.630 | 4.630 | 248,350 |
| 2022-12-07 | 4.480 | 4.480 | 4.150 | 4.300 | 4.300 | 191,271 |
| 2022-12-06 | 4.021 | 4.388 | 4.021 | 4.300 | 4.300 | 133,241 |
| 2022-12-05 | 4.300 | 4.980 | 4.000 | 4.000 | 4.000 | 324,430 |
| 2022-12-02 | 4.940 | 4.940 | 4.320 | 4.530 | 4.530 | 382,419 |
| 2022-12-01 | 4.980 | 5.000 | 4.560 | 4.790 | 4.790 | 887,991 |
| 2022-11-30 | 5.500 | 5.500 | 4.906 | 5.050 | 5.050 | 806,452 |
| 2022-11-29 | 5.450 | 5.500 | 4.740 | 5.350 | 5.350 | 1,887,123 |
| 2022-11-28 | 4.520 | 5.500 | 4.520 | 5.250 | 5.250 | 1,276,481 |
| 2022-11-25 | 5.250 | 5.850 | 4.280 | 4.500 | 4.500 | 5,352,239 |
| 2022-11-24 | 4.340 | 6.000 | 3.560 | 5.350 | 5.350 | 8,886,519 |
| 2022-11-23 | 3.660 | 4.400 | 3.020 | 3.950 | 3.950 | 5,937,948 |
| 2022-11-22 | 3.200 | 3.500 | 3.151 | 3.340 | 3.340 | 87,567 |
| 2022-11-21 | 3.060 | 3.500 | 3.000 | 3.330 | 3.330 | 207,659 |
| 2022-11-18 | 3.480 | 3.480 | 3.000 | 3.140 | 3.140 | 513,816 |
| 2022-11-17 | 3.020 | 3.330 | 3.020 | 3.250 | 3.250 | 285,086 |
| 2022-11-16 | 3.560 | 3.625 | 3.100 | 3.290 | 3.290 | 1,180,227 |
| 2022-11-15 | 3.500 | 4.160 | 3.020 | 3.690 | 3.690 | 3,305,633 |
| 2022-11-14 | 2.560 | 3.600 | 2.560 | 3.300 | 3.300 | 2,904,281 |
| 2022-11-11 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 93,396 |
| 2022-11-10 | 2.480 | 2.843 | 2.276 | 2.710 | 2.710 | 2,164,812 |
| 2022-11-09 | 2.273 | 2.370 | 2.273 | 2.370 | 2.370 | 22,455 |
| 2022-11-08 | 2.420 | 2.420 | 2.030 | 2.250 | 2.250 | 603,596 |
| 2022-11-07 | 2.000 | 2.200 | 1.700 | 2.200 | 2.200 | 444,500 |
| 2022-11-04 | 1.832 | 2.200 | 1.832 | 2.100 | 2.100 | 52,455 |
| 2022-11-03 | 2.200 | 2.296 | 1.910 | 2.150 | 2.150 | 915,292 |
| 2022-11-02 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 60 |
| 2022-11-01 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2022-10-31 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2022-10-28 | 2.075 | 2.075 | 2.050 | 2.050 | 2.050 | 20 |
| 2022-10-27 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 2,664 |
| 2022-10-26 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2022-10-25 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2022-10-24 | 1.950 | 2.050 | 1.700 | 2.050 | 2.050 | 40,770 |
| 2022-10-21 | 1.710 | 2.050 | 1.710 | 2.050 | 2.050 | 59,639 |
| 2022-10-20 | 1.750 | 1.890 | 1.750 | 1.890 | 1.890 | 40,920 |
| 2022-10-19 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2022-10-18 | 1.900 | 2.088 | 1.900 | 1.990 | 1.990 | 46,938 |
| 2022-10-17 | 1.900 | 1.970 | 1.900 | 1.970 | 1.970 | 17,130 |
| 2022-10-14 | 2.180 | 2.180 | 2.095 | 2.095 | 2.095 | 15,326 |
| 2022-10-13 | 2.180 | 2.280 | 1.720 | 2.095 | 2.095 | 7,300 |
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.