Zanaga Iron Ore Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 4.110 | 4.139 | 4.100 | 4.100 | 4.100 | 6,472,083 |
| 2026-07-29 | 4.120 | 4.480 | 4.100 | 4.205 | 4.205 | 442,326 |
| 2026-07-28 | 4.300 | 4.300 | 4.100 | 4.100 | 4.100 | 3,566,757 |
| 2026-07-27 | 4.200 | 4.250 | 4.110 | 4.120 | 4.120 | 1,585,181 |
| 2026-07-24 | 4.110 | 4.480 | 4.100 | 4.100 | 4.100 | 722,627 |
| 2026-07-23 | 4.500 | 4.500 | 4.180 | 4.180 | 4.180 | 636,700 |
| 2026-07-22 | 4.250 | 4.370 | 4.210 | 4.210 | 4.210 | 151,073 |
| 2026-07-21 | 4.500 | 4.500 | 4.320 | 4.375 | 4.375 | 77,141 |
| 2026-07-20 | 4.290 | 4.590 | 4.210 | 4.260 | 4.260 | 1,981,913 |
| 2026-07-17 | 4.260 | 4.590 | 4.250 | 4.290 | 4.290 | 225,260 |
| 2026-07-16 | 4.520 | 4.580 | 4.290 | 4.440 | 4.440 | 80,107 |
| 2026-07-15 | 4.300 | 4.530 | 4.300 | 4.530 | 4.530 | 262,464 |
| 2026-07-14 | 4.200 | 4.590 | 4.200 | 4.300 | 4.300 | 1,175,518 |
| 2026-07-13 | 4.250 | 4.360 | 4.200 | 4.360 | 4.360 | 1,506,516 |
| 2026-07-10 | 4.200 | 4.250 | 4.173 | 4.230 | 4.230 | 1,710,715 |
| 2026-07-09 | 4.310 | 4.350 | 4.100 | 4.200 | 4.200 | 1,926,254 |
| 2026-07-08 | 4.440 | 4.600 | 4.300 | 4.300 | 4.300 | 4,955,617 |
| 2026-07-07 | 4.460 | 4.740 | 4.450 | 4.680 | 4.680 | 1,030,970 |
| 2026-07-06 | 4.300 | 4.700 | 4.250 | 4.500 | 4.500 | 2,844,915 |
| 2026-07-03 | 4.200 | 4.500 | 4.200 | 4.500 | 4.500 | 498,938 |
| 2026-07-02 | 4.700 | 4.700 | 4.246 | 4.500 | 4.500 | 377,033 |
| 2026-07-01 | 4.310 | 4.744 | 4.210 | 4.400 | 4.400 | 2,475,098 |
| 2026-06-30 | 4.100 | 4.500 | 4.012 | 4.405 | 4.405 | 30,290,664 |
| 2026-06-29 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 178,734 |
| 2026-06-26 | 4.100 | 4.190 | 4.000 | 4.075 | 4.075 | 18,514,545 |
| 2026-06-25 | 4.190 | 4.190 | 4.100 | 4.100 | 4.100 | 324,808 |
| 2026-06-24 | 4.110 | 4.145 | 4.100 | 4.145 | 4.145 | 89,448 |
| 2026-06-23 | 4.100 | 4.145 | 4.100 | 4.145 | 4.145 | 785,009 |
| 2026-06-22 | 4.190 | 4.190 | 4.100 | 4.100 | 4.100 | 1,662,413 |
| 2026-06-19 | 4.110 | 4.190 | 4.110 | 4.110 | 4.110 | 272,293 |
| 2026-06-18 | 4.110 | 4.200 | 4.100 | 4.110 | 4.110 | 282,219 |
| 2026-06-17 | 4.200 | 4.200 | 4.110 | 4.110 | 4.110 | 52,073 |
| 2026-06-16 | 4.100 | 4.192 | 4.100 | 4.100 | 4.100 | 340,553 |
| 2026-06-15 | 4.100 | 4.200 | 4.100 | 4.100 | 4.100 | 1,062,397 |
| 2026-06-12 | 4.200 | 4.200 | 4.100 | 4.200 | 4.200 | 363,950 |
| 2026-06-11 | 4.200 | 4.200 | 4.010 | 4.200 | 4.200 | 2,131,824 |
| 2026-06-10 | 4.200 | 4.200 | 4.100 | 4.200 | 4.200 | 5,095,414 |
| 2026-06-09 | 4.110 | 4.190 | 4.100 | 4.190 | 4.190 | 1,227,675 |
| 2026-06-08 | 4.200 | 4.200 | 4.100 | 4.150 | 4.150 | 2,455,986 |
| 2026-06-05 | 4.110 | 4.290 | 4.100 | 4.125 | 4.125 | 1,083,952 |
| 2026-06-04 | 4.290 | 4.290 | 4.110 | 4.290 | 4.290 | 479,435 |
| 2026-06-03 | 4.150 | 4.490 | 4.100 | 4.490 | 4.490 | 1,265,614 |
| 2026-06-02 | 4.110 | 4.200 | 4.080 | 4.150 | 4.150 | 3,520,554 |
| 2026-06-01 | 4.200 | 4.313 | 4.110 | 4.160 | 4.160 | 208,978 |
| 2026-05-29 | 4.340 | 4.470 | 4.110 | 4.120 | 4.120 | 1,507,078 |
| 2026-05-28 | 4.330 | 4.330 | 4.110 | 4.110 | 4.110 | 829,448 |
| 2026-05-27 | 4.120 | 4.334 | 4.100 | 4.100 | 4.100 | 915,584 |
| 2026-05-26 | 4.110 | 4.200 | 4.100 | 4.110 | 4.110 | 3,313,747 |
| 2026-05-22 | 4.200 | 4.300 | 4.100 | 4.110 | 4.110 | 4,404,544 |
| 2026-05-21 | 4.200 | 4.200 | 4.033 | 4.100 | 4.100 | 2,218,248 |
| 2026-05-20 | 4.120 | 4.300 | 4.035 | 4.160 | 4.160 | 8,280,046 |
| 2026-05-19 | 4.040 | 4.200 | 4.000 | 4.120 | 4.120 | 12,721,820 |
| 2026-05-18 | 4.330 | 4.460 | 4.010 | 4.100 | 4.100 | 4,056,553 |
| 2026-05-15 | 4.200 | 4.250 | 3.640 | 4.060 | 4.060 | 19,710,236 |
| 2026-05-14 | 4.510 | 4.620 | 4.300 | 4.300 | 4.300 | 2,419,598 |
| 2026-05-13 | 4.990 | 4.990 | 4.510 | 4.510 | 4.510 | 324,992 |
| 2026-05-12 | 4.850 | 5.420 | 4.521 | 4.610 | 4.610 | 1,984,923 |
| 2026-05-11 | 5.000 | 5.100 | 4.799 | 5.080 | 5.080 | 990,488 |
| 2026-05-08 | 5.020 | 5.400 | 5.000 | 5.100 | 5.100 | 605,649 |
| 2026-05-07 | 5.480 | 5.480 | 4.991 | 5.480 | 5.480 | 764,662 |
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.