Zanaga Iron Ore Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 3.600 | 3.990 | 3.106 | 3.200 | 3.200 | 5,413,137 |
| 2022-01-21 | 3.390 | 3.507 | 3.180 | 3.325 | 3.325 | 1,101,857 |
| 2022-01-20 | 3.510 | 3.510 | 3.090 | 3.500 | 3.500 | 521,095 |
| 2022-01-19 | 3.630 | 3.690 | 3.150 | 3.425 | 3.425 | 1,291,181 |
| 2022-01-18 | 3.500 | 4.136 | 3.250 | 3.300 | 3.300 | 1,672,683 |
| 2022-01-17 | 4.100 | 4.450 | 3.600 | 3.950 | 3.950 | 713,157 |
| 2022-01-14 | 3.600 | 4.050 | 3.600 | 4.050 | 4.050 | 522 |
| 2022-01-13 | 4.410 | 4.490 | 3.750 | 4.125 | 4.125 | 215,662 |
| 2022-01-12 | 3.990 | 5.000 | 3.830 | 4.300 | 4.300 | 1,176,861 |
| 2022-01-11 | 3.430 | 3.990 | 3.430 | 3.800 | 3.800 | 296,709 |
| 2022-01-10 | 3.744 | 3.744 | 3.420 | 3.715 | 3.715 | 115,765 |
| 2022-01-07 | 3.900 | 3.900 | 3.341 | 3.720 | 3.720 | 352,653 |
| 2022-01-06 | 3.750 | 3.795 | 3.250 | 3.795 | 3.795 | 71,821 |
| 2022-01-05 | 3.468 | 3.505 | 3.414 | 3.505 | 3.505 | 227,000 |
| 2022-01-04 | 3.059 | 3.625 | 3.059 | 3.625 | 3.625 | 40,708 |
| 2021-12-31 | 3.715 | 3.715 | 3.690 | 3.690 | 3.690 | 2,000 |
| 2021-12-30 | 3.539 | 4.000 | 3.539 | 3.765 | 3.765 | 88,391 |
| 2021-12-29 | 3.600 | 3.980 | 3.540 | 3.750 | 3.750 | 301,128 |
| 2021-12-24 | 3.700 | 3.947 | 3.700 | 3.845 | 3.845 | 67,122 |
| 2021-12-23 | 3.990 | 3.990 | 3.850 | 3.850 | 3.850 | 12,545 |
| 2021-12-22 | 3.700 | 3.990 | 3.700 | 3.700 | 3.700 | 35,202 |
| 2021-12-21 | 3.700 | 3.900 | 3.700 | 3.850 | 3.850 | 70,097 |
| 2021-12-20 | 3.600 | 3.960 | 3.600 | 3.850 | 3.850 | 65,208 |
| 2021-12-17 | 3.990 | 3.990 | 3.650 | 3.650 | 3.650 | 54,837 |
| 2021-12-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2021-12-15 | 3.952 | 3.952 | 3.900 | 3.900 | 3.900 | 8,000 |
| 2021-12-14 | 3.790 | 4.000 | 3.779 | 3.800 | 3.800 | 22,378 |
| 2021-12-13 | 3.740 | 4.000 | 3.717 | 4.000 | 4.000 | 186,334 |
| 2021-12-10 | 3.594 | 3.967 | 3.594 | 3.800 | 3.800 | 335,366 |
| 2021-12-09 | 3.900 | 4.490 | 3.851 | 4.050 | 4.050 | 260,350 |
| 2021-12-08 | 4.000 | 4.200 | 3.628 | 4.180 | 4.180 | 445,665 |
| 2021-12-07 | 4.490 | 4.490 | 3.836 | 3.905 | 3.905 | 404,765 |
| 2021-12-06 | 4.500 | 4.500 | 3.850 | 4.095 | 4.095 | 243,605 |
| 2021-12-03 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 51,472 |
| 2021-12-02 | 4.010 | 4.410 | 4.010 | 4.250 | 4.250 | 164,714 |
| 2021-12-01 | 4.100 | 4.800 | 4.000 | 4.250 | 4.250 | 301,735 |
| 2021-11-30 | 5.000 | 5.000 | 4.000 | 4.550 | 4.550 | 368,961 |
| 2021-11-29 | 5.000 | 5.000 | 4.200 | 4.600 | 4.600 | 23,098 |
| 2021-11-26 | 5.000 | 5.000 | 4.000 | 5.000 | 5.000 | 162,859 |
| 2021-11-25 | 4.890 | 4.890 | 4.500 | 4.750 | 4.750 | 20,049 |
| 2021-11-24 | 4.603 | 4.878 | 4.500 | 4.750 | 4.750 | 181,571 |
| 2021-11-23 | 4.510 | 4.603 | 4.510 | 4.600 | 4.600 | 18,237 |
| 2021-11-22 | 5.000 | 5.000 | 4.539 | 4.750 | 4.750 | 4,087 |
| 2021-11-19 | 4.900 | 4.951 | 4.510 | 4.750 | 4.750 | 80,727 |
| 2021-11-18 | 4.600 | 4.700 | 4.500 | 4.700 | 4.700 | 105,016 |
| 2021-11-17 | 4.490 | 5.000 | 4.088 | 4.800 | 4.800 | 1,625,893 |
| 2021-11-16 | 4.087 | 4.500 | 4.010 | 4.250 | 4.250 | 36,062 |
| 2021-11-15 | 4.250 | 4.490 | 4.010 | 4.250 | 4.250 | 291,367 |
| 2021-11-12 | 4.290 | 4.442 | 4.000 | 4.250 | 4.250 | 186,219 |
| 2021-11-11 | 4.010 | 4.500 | 4.000 | 4.000 | 4.000 | 400,993 |
| 2021-11-10 | 4.260 | 4.490 | 4.175 | 4.175 | 4.175 | 4,085 |
| 2021-11-09 | 4.260 | 4.500 | 3.850 | 4.175 | 4.175 | 215,606 |
| 2021-11-08 | 4.010 | 4.260 | 3.800 | 4.150 | 4.150 | 94,378 |
| 2021-11-05 | 4.000 | 4.500 | 4.000 | 4.150 | 4.150 | 321,555 |
| 2021-11-04 | 4.000 | 4.137 | 3.650 | 4.075 | 4.075 | 131,691 |
| 2021-11-03 | 3.800 | 4.000 | 3.600 | 3.805 | 3.805 | 375,102 |
| 2021-11-02 | 4.080 | 4.090 | 3.800 | 4.000 | 4.000 | 318,443 |
| 2021-11-01 | 4.090 | 4.100 | 3.820 | 3.900 | 3.900 | 453,845 |
| 2021-10-29 | 3.820 | 4.100 | 3.820 | 4.000 | 4.000 | 41,390 |
| 2021-10-28 | 3.860 | 3.960 | 3.820 | 3.820 | 3.820 | 279,577 |
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.