Zanaga Iron Ore Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.950	2.175	1.950	2.175	2.175	543,466
2022-07-15	2.240	2.240	1.950	1.950	1.950	4,351
2022-07-14	2.090	2.090	2.040	2.040	2.040	25,000
2022-07-13	2.040	2.040	2.040	2.040	2.040	0
2022-07-12	2.020	2.180	1.955	1.955	1.955	301,495
2022-07-11	2.180	2.200	1.910	1.990	1.990	528,782
2022-07-08	1.990	2.220	1.990	2.220	2.220	309,320
2022-07-07	2.138	2.138	1.700	2.040	2.040	19,741
2022-07-06	1.840	2.238	1.840	1.955	1.955	538
2022-07-05	2.040	2.040	2.040	2.040	2.040	0
2022-07-04	2.200	2.200	1.842	1.955	1.955	500,402
2022-07-01	1.910	2.050	1.900	2.050	2.050	397,336
2022-06-30	1.950	2.155	1.950	2.050	2.050	321,125
2022-06-29	1.910	2.081	1.910	2.040	2.040	380,436
2022-06-28	2.180	2.180	1.965	2.100	2.100	627,489
2022-06-27	2.150	2.150	1.950	2.050	2.050	101,295
2022-06-24	2.000	2.100	1.892	2.050	2.050	3,959,919
2022-06-23	2.296	2.296	2.020	2.260	2.260	89,630
2022-06-22	2.020	2.296	2.020	2.260	2.260	32,899
2022-06-21	2.300	2.300	2.260	2.260	2.260	63,427
2022-06-20	2.314	2.314	2.150	2.260	2.260	300,000
2022-06-17	2.104	2.300	2.104	2.300	2.300	5,000
2022-06-16	2.180	2.350	2.124	2.300	2.300	241,187
2022-06-15	2.300	2.332	2.123	2.250	2.250	322,320
2022-06-14	2.500	2.500	2.200	2.350	2.350	180
2022-06-13	2.360	2.480	2.320	2.350	2.350	340,050
2022-06-10	2.920	2.920	2.420	2.530	2.530	78,424
2022-06-09	2.700	2.700	2.670	2.670	2.670	8,458
2022-06-08	2.500	2.670	2.398	2.670	2.670	130,561
2022-06-07	2.380	2.721	2.380	2.430	2.430	334,488
2022-06-06	2.420	2.980	2.386	2.430	2.430	183,170
2022-06-01	2.400	2.670	2.384	2.670	2.670	105,966
2022-05-31	2.402	2.402	2.120	2.310	2.310	85,036
2022-05-30	2.400	2.640	2.300	2.340	2.340	1,241,301
2022-05-27	2.421	2.500	2.400	2.440	2.440	66,520
2022-05-26	2.465	2.680	2.444	2.540	2.540	61,440
2022-05-25	2.540	2.690	2.454	2.690	2.690	215,416
2022-05-24	2.465	2.505	2.465	2.470	2.470	241,355
2022-05-23	2.500	2.700	2.380	2.700	2.700	1,015,500
2022-05-20	2.600	2.772	2.455	2.540	2.540	563,991
2022-05-19	2.680	2.688	2.360	2.550	2.550	1,037,815
2022-05-18	2.520	2.720	2.520	2.660	2.660	388
2022-05-17	2.700	2.934	2.600	2.670	2.670	77,091
2022-05-16	2.600	2.980	2.575	2.740	2.740	229,851
2022-05-13	2.560	2.698	2.500	2.560	2.560	168,962
2022-05-12	2.750	2.750	2.500	2.640	2.640	32,745
2022-05-11	2.780	2.920	2.700	2.700	2.700	184,918
2022-05-10	2.620	2.804	2.506	2.670	2.670	484,444
2022-05-09	2.980	3.000	2.540	2.700	2.700	95,440
2022-05-06	2.749	3.500	2.535	3.050	3.050	264,649
2022-05-05	2.880	2.920	2.818	2.920	2.920	79,354
2022-05-04	2.800	3.180	2.720	2.950	2.950	2,239,577
2022-05-03	3.200	3.480	2.700	2.960	2.960	44,898
2022-04-29	2.820	3.200	2.702	3.200	3.200	488,331
2022-04-28	2.766	3.200	2.540	2.920	2.920	274,768
2022-04-27	2.944	2.944	2.687	2.800	2.800	22,054
2022-04-26	2.880	3.100	2.687	2.860	2.860	35,147
2022-04-25	2.750	2.980	2.750	2.810	2.810	53,557
2022-04-22	2.870	2.870	2.870	2.870	2.870	0
2022-04-21	3.055	3.055	2.700	2.950	2.950	469,759

← NewerPage 19 of 22 · 1,262 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.