Zanaga Iron Ore Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	2.020	2.090	1.820	2.090	2.090	554,100
2022-10-11	2.000	2.240	2.000	2.240	2.240	21,714
2022-10-10	2.020	2.220	2.020	2.220	2.220	2,100
2022-10-07	2.180	2.380	2.180	2.200	2.200	27,237
2022-10-06	2.040	2.250	2.020	2.250	2.250	121,621
2022-10-05	2.000	2.040	1.720	2.020	2.020	135,559
2022-10-04	1.750	1.895	1.750	1.895	1.895	17,591
2022-10-03	2.180	2.180	1.778	1.940	1.940	3,748
2022-09-30	1.734	2.100	1.734	1.945	1.945	29,214
2022-09-29	2.020	2.100	1.990	2.100	2.100	449,129
2022-09-28	2.020	2.235	1.880	2.235	2.235	292,168
2022-09-27	2.024	2.230	2.024	2.230	2.230	93,734
2022-09-26	1.960	2.235	1.939	2.235	2.235	107,004
2022-09-23	1.930	2.250	1.900	2.025	2.025	313,486
2022-09-22	2.080	2.080	2.080	2.080	2.080	0
2022-09-21	1.880	2.080	1.880	2.080	2.080	45
2022-09-20	2.280	2.280	1.910	2.085	2.085	45,916
2022-09-16	2.090	2.090	2.090	2.090	2.090	0
2022-09-15	1.820	2.460	1.710	2.095	2.095	69,185
2022-09-14	2.000	2.200	1.833	1.875	1.875	104,769
2022-09-13	2.120	2.200	1.925	2.055	2.055	235,805
2022-09-12	2.426	2.443	2.290	2.290	2.290	41,792
2022-09-09	2.290	2.290	2.290	2.290	2.290	0
2022-09-08	2.290	2.290	2.290	2.290	2.290	0
2022-09-07	2.480	2.480	2.137	2.290	2.290	30,427
2022-09-06	2.120	2.360	2.120	2.290	2.290	132,696
2022-09-05	2.480	2.480	2.120	2.480	2.480	142,614
2022-09-02	2.375	2.375	2.120	2.290	2.290	453,782
2022-09-01	2.140	2.350	2.140	2.240	2.240	289,124
2022-08-31	2.143	2.310	2.143	2.310	2.310	69,728
2022-08-30	2.310	2.310	2.310	2.310	2.310	0
2022-08-26	2.330	2.330	2.330	2.330	2.330	0
2022-08-25	2.480	2.480	2.145	2.300	2.300	899,987
2022-08-24	2.416	2.416	2.280	2.280	2.280	22,320
2022-08-23	2.000	2.350	1.850	2.240	2.240	45,398
2022-08-22	2.313	2.313	2.045	2.045	2.045	54,071
2022-08-19	2.180	2.460	2.175	2.175	2.175	340,910
2022-08-18	2.460	2.460	2.250	2.250	2.250	42,429
2022-08-17	2.342	2.342	2.179	2.260	2.260	61,568
2022-08-16	2.180	2.350	2.025	2.280	2.280	247,779
2022-08-15	2.040	2.380	2.000	2.240	2.240	83,715
2022-08-12	2.361	2.361	2.260	2.260	2.260	8,242
2022-08-11	2.025	2.380	2.020	2.200	2.200	12,027
2022-08-10	2.000	2.220	2.000	2.190	2.190	49,982
2022-08-09	2.200	2.380	2.020	2.220	2.220	673,860
2022-08-08	2.100	2.260	2.085	2.260	2.260	602,635
2022-08-05	2.055	2.055	2.055	2.055	2.055	0
2022-08-04	2.120	2.120	2.050	2.050	2.050	96,601
2022-08-03	1.980	2.140	1.980	2.060	2.060	173,100
2022-08-02	1.760	2.105	1.760	2.070	2.070	23,774
2022-08-01	1.980	2.180	1.980	2.080	2.080	244,294
2022-07-29	1.970	2.075	1.960	2.075	2.075	467,124
2022-07-28	2.040	2.080	2.040	2.080	2.080	22,346
2022-07-27	1.940	2.075	1.700	2.075	2.075	499,776
2022-07-26	1.960	2.000	1.920	2.000	2.000	928,200
2022-07-25	1.990	2.055	1.910	2.005	2.005	824,363
2022-07-22	1.980	2.090	1.980	2.090	2.090	21,286
2022-07-21	1.970	2.175	1.970	2.175	2.175	340,000
2022-07-20	2.000	2.175	1.970	2.175	2.175	220,200
2022-07-19	2.090	2.165	2.090	2.165	2.165	23,686

← NewerPage 18 of 22 · 1,270 trading daysOlder →

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.