Zanaga Iron Ore Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	3.080	3.080	2.960	2.960	2.960	15,845
2022-04-19	2.715	2.980	2.715	2.900	2.900	126,153
2022-04-14	2.720	3.007	2.700	2.940	2.940	96,843
2022-04-13	2.900	2.900	2.840	2.840	2.840	108,453
2022-04-12	2.760	3.180	2.686	2.890	2.890	278,446
2022-04-11	2.520	3.000	2.520	2.950	2.950	1,366,037
2022-04-08	2.950	3.110	2.710	3.110	3.110	61,327
2022-04-07	2.820	3.000	2.620	2.910	2.910	345,386
2022-04-06	2.980	3.452	2.700	2.870	2.870	3,481,320
2022-04-05	2.700	2.853	2.533	2.850	2.850	779,737
2022-04-04	2.600	2.618	2.500	2.570	2.570	392,149
2022-04-01	2.600	3.000	2.507	2.680	2.680	2,725,748
2022-03-31	2.700	2.990	2.610	2.805	2.805	346,603
2022-03-30	2.890	3.000	2.810	2.900	2.900	865,052
2022-03-29	2.890	3.190	2.890	3.190	3.190	325,429
2022-03-28	3.000	3.210	2.930	3.210	3.210	314,104
2022-03-25	2.800	3.090	2.800	2.945	2.945	960,881
2022-03-24	3.000	3.500	2.826	3.155	3.155	946,954
2022-03-23	3.090	3.360	2.779	2.905	2.905	2,845,333
2022-03-22	3.400	3.630	2.650	3.145	3.145	8,492,934
2022-03-21	3.400	3.610	3.350	3.525	3.525	110,179
2022-03-18	3.700	3.700	3.355	3.355	3.355	2,702
2022-03-17	3.350	3.600	3.350	3.600	3.600	20,896
2022-03-16	3.750	3.750	3.350	3.580	3.580	22,056
2022-03-15	3.510	3.645	3.310	3.645	3.645	132,338
2022-03-14	3.990	4.260	3.260	3.800	3.800	2,542,615
2022-03-11	3.777	3.777	3.100	3.545	3.545	31,463
2022-03-10	3.500	3.500	3.270	3.350	3.350	167,590
2022-03-09	3.490	3.605	3.150	3.605	3.605	563,101
2022-03-08	3.500	3.645	3.000	3.495	3.495	279,783
2022-03-07	3.250	3.250	3.020	3.250	3.250	217,659
2022-03-04	3.510	3.760	3.065	3.340	3.340	387,363
2022-03-03	4.190	4.600	3.100	3.500	3.500	2,982,263
2022-03-02	4.510	4.780	4.060	4.300	4.300	255,795
2022-03-01	4.800	4.890	4.350	4.350	4.350	1,025,922
2022-02-28	4.000	5.200	3.880	4.500	4.500	3,514,572
2022-02-25	3.490	4.510	3.000	4.400	4.400	4,662,816
2022-02-24	2.700	3.490	2.534	3.245	3.245	2,418,678
2022-02-23	2.900	3.000	2.525	2.750	2.750	200,189
2022-02-22	2.525	2.850	2.525	2.850	2.850	35,809
2022-02-21	2.550	2.900	2.500	2.850	2.850	723,267
2022-02-18	2.900	3.020	2.620	2.825	2.825	935,475
2022-02-17	2.790	2.890	2.418	2.750	2.750	2,334,700
2022-02-16	3.000	3.166	2.700	2.950	2.950	341,460
2022-02-15	2.975	3.020	2.820	2.950	2.950	419,244
2022-02-14	2.840	3.500	2.650	3.095	3.095	825,696
2022-02-11	3.000	3.150	2.700	3.150	3.150	1,025,281
2022-02-10	2.830	3.300	2.830	3.300	3.300	3,427,469
2022-02-09	2.515	2.868	2.510	2.760	2.760	126,627
2022-02-08	3.160	3.160	2.500	2.600	2.600	1,638,517
2022-02-07	2.680	2.949	2.250	2.875	2.875	5,726,587
2022-02-04	2.660	3.000	2.510	2.750	2.750	1,050,017
2022-02-03	2.500	3.147	2.010	2.945	2.945	7,251,373
2022-02-02	2.510	2.738	2.340	2.600	2.600	2,211,059
2022-02-01	2.850	2.860	2.500	2.675	2.675	1,380,696
2022-01-31	2.800	3.500	2.520	2.825	2.825	2,898,828
2022-01-28	3.000	3.300	2.820	3.150	3.150	822,765
2022-01-27	3.010	4.000	3.000	3.000	3.000	1,216,700
2022-01-26	3.250	3.514	2.800	3.300	3.300	1,088,364
2022-01-25	3.200	3.500	2.806	3.000	3.000	4,516,818

← NewerPage 20 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.