Zanaga Iron Ore Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 5.020 | 5.360 | 4.909 | 5.280 | 5.280 | 1,327,520 |
| 2026-05-05 | 4.940 | 5.080 | 4.813 | 5.080 | 5.080 | 417,140 |
| 2026-05-01 | 4.940 | 5.300 | 4.820 | 4.940 | 4.940 | 358,569 |
| 2026-04-30 | 5.000 | 5.186 | 4.901 | 4.970 | 4.970 | 1,656,476 |
| 2026-04-29 | 5.040 | 5.480 | 5.020 | 5.020 | 5.020 | 581,270 |
| 2026-04-28 | 5.260 | 5.460 | 5.020 | 5.280 | 5.280 | 763,832 |
| 2026-04-27 | 5.300 | 5.400 | 5.260 | 5.300 | 5.300 | 845,248 |
| 2026-04-24 | 5.400 | 5.760 | 5.260 | 5.300 | 5.300 | 3,375,751 |
| 2026-04-23 | 5.580 | 5.620 | 5.235 | 5.400 | 5.400 | 516,899 |
| 2026-04-22 | 5.300 | 5.480 | 5.160 | 5.310 | 5.310 | 1,705,472 |
| 2026-04-21 | 5.240 | 5.480 | 5.200 | 5.300 | 5.300 | 1,258,290 |
| 2026-04-20 | 5.200 | 5.500 | 5.200 | 5.200 | 5.200 | 1,651,847 |
| 2026-04-17 | 5.540 | 5.700 | 5.301 | 5.620 | 5.620 | 480,763 |
| 2026-04-16 | 5.280 | 5.800 | 5.254 | 5.550 | 5.550 | 1,733,873 |
| 2026-04-15 | 5.400 | 5.880 | 5.300 | 5.300 | 5.300 | 785,681 |
| 2026-04-14 | 5.400 | 5.920 | 5.300 | 5.300 | 5.300 | 566,369 |
| 2026-04-13 | 5.600 | 5.880 | 5.320 | 5.640 | 5.640 | 1,655,294 |
| 2026-04-10 | 5.780 | 6.059 | 5.600 | 5.800 | 5.800 | 771,208 |
| 2026-04-09 | 5.720 | 6.100 | 5.600 | 6.000 | 6.000 | 673,808 |
| 2026-04-08 | 5.680 | 6.208 | 5.333 | 5.700 | 5.700 | 3,878,352 |
| 2026-04-07 | 5.500 | 5.520 | 5.200 | 5.520 | 5.520 | 1,065,386 |
| 2026-04-02 | 5.240 | 5.480 | 5.200 | 5.200 | 5.200 | 776,234 |
| 2026-04-01 | 5.280 | 5.620 | 5.240 | 5.240 | 5.240 | 633,065 |
| 2026-03-31 | 5.320 | 5.542 | 5.240 | 5.240 | 5.240 | 563,563 |
| 2026-03-30 | 5.240 | 5.720 | 5.100 | 5.300 | 5.300 | 1,343,149 |
| 2026-03-27 | 6.000 | 6.000 | 5.200 | 5.280 | 5.280 | 1,454,387 |
| 2026-03-26 | 5.760 | 5.760 | 5.560 | 5.560 | 5.560 | 1,245,015 |
| 2026-03-25 | 5.680 | 5.860 | 5.660 | 5.810 | 5.810 | 669,427 |
| 2026-03-24 | 5.940 | 5.980 | 5.520 | 5.660 | 5.660 | 614,874 |
| 2026-03-23 | 6.380 | 6.380 | 5.600 | 5.660 | 5.660 | 828,146 |
| 2026-03-20 | 5.760 | 6.320 | 5.760 | 6.100 | 6.100 | 553,507 |
| 2026-03-19 | 5.980 | 6.380 | 5.620 | 5.910 | 5.910 | 333,637 |
| 2026-03-18 | 6.324 | 6.324 | 5.950 | 6.190 | 6.190 | 250,912 |
| 2026-03-17 | 6.320 | 6.340 | 5.920 | 6.120 | 6.120 | 566,004 |
| 2026-03-16 | 5.980 | 6.050 | 5.680 | 6.050 | 6.050 | 633,731 |
| 2026-03-13 | 5.962 | 6.420 | 5.962 | 6.210 | 6.210 | 43,303 |
| 2026-03-12 | 6.000 | 6.113 | 5.801 | 6.000 | 6.000 | 1,659,643 |
| 2026-03-11 | 6.300 | 6.300 | 5.740 | 6.090 | 6.090 | 5,176,826 |
| 2026-03-10 | 5.980 | 6.062 | 5.880 | 6.030 | 6.030 | 846,713 |
| 2026-03-09 | 5.800 | 6.085 | 5.800 | 5.940 | 5.940 | 151,973 |
| 2026-03-06 | 6.600 | 6.600 | 5.780 | 5.820 | 5.820 | 848,801 |
| 2026-03-05 | 6.400 | 6.400 | 5.980 | 6.280 | 6.280 | 194,543 |
| 2026-03-04 | 5.800 | 6.155 | 5.800 | 5.930 | 5.930 | 1,328,272 |
| 2026-03-03 | 6.020 | 6.201 | 5.593 | 5.800 | 5.800 | 2,526,796 |
| 2026-03-02 | 6.260 | 6.480 | 6.137 | 6.320 | 6.320 | 371,560 |
| 2026-02-27 | 6.100 | 6.300 | 6.075 | 6.100 | 6.100 | 658,293 |
| 2026-02-26 | 6.120 | 6.340 | 5.939 | 6.100 | 6.100 | 1,183,064 |
| 2026-02-25 | 6.400 | 6.608 | 6.259 | 6.340 | 6.340 | 2,309,805 |
| 2026-02-24 | 6.020 | 6.680 | 6.000 | 6.400 | 6.400 | 2,217,752 |
| 2026-02-23 | 6.400 | 6.680 | 6.062 | 6.160 | 6.160 | 4,892,421 |
| 2026-02-20 | 6.000 | 6.600 | 5.824 | 6.600 | 6.600 | 5,247,194 |
| 2026-02-19 | 5.720 | 6.340 | 5.631 | 6.000 | 6.000 | 1,691,397 |
| 2026-02-18 | 5.800 | 6.000 | 5.561 | 5.700 | 5.700 | 5,655,666 |
| 2026-02-17 | 5.900 | 5.950 | 5.740 | 5.840 | 5.840 | 1,306,489 |
| 2026-02-16 | 6.200 | 6.460 | 5.720 | 5.920 | 5.920 | 2,296,489 |
| 2026-02-13 | 6.020 | 6.500 | 5.859 | 6.360 | 6.360 | 6,247,753 |
| 2026-02-12 | 6.600 | 6.700 | 5.970 | 6.220 | 6.220 | 5,478,506 |
| 2026-02-11 | 7.000 | 7.000 | 5.900 | 6.600 | 6.600 | 10,347,159 |
| 2026-02-10 | 9.900 | 9.900 | 6.150 | 6.800 | 6.800 | 21,537,869 |
| 2026-02-09 | 8.560 | 9.460 | 8.220 | 8.400 | 8.400 | 4,914,301 |
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.