Zanaga Iron Ore Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 7.400 | 9.423 | 7.400 | 8.980 | 8.980 | 9,204,040 |
| 2026-02-05 | 7.420 | 7.700 | 7.340 | 7.470 | 7.470 | 1,744,953 |
| 2026-02-04 | 7.460 | 7.580 | 7.369 | 7.440 | 7.440 | 2,642,697 |
| 2026-02-03 | 7.420 | 8.000 | 7.400 | 7.570 | 7.570 | 5,025,922 |
| 2026-02-02 | 7.620 | 7.860 | 7.310 | 7.620 | 7.620 | 1,712,580 |
| 2026-01-30 | 7.400 | 7.977 | 7.340 | 7.480 | 7.480 | 1,524,031 |
| 2026-01-29 | 7.280 | 7.640 | 7.280 | 7.640 | 7.640 | 1,212,720 |
| 2026-01-28 | 7.400 | 7.880 | 7.160 | 7.280 | 7.280 | 4,395,558 |
| 2026-01-27 | 7.400 | 8.000 | 7.380 | 7.670 | 7.670 | 2,810,170 |
| 2026-01-26 | 7.400 | 7.980 | 7.260 | 7.440 | 7.440 | 2,300,964 |
| 2026-01-23 | 7.400 | 7.980 | 7.300 | 7.320 | 7.320 | 1,897,552 |
| 2026-01-22 | 7.980 | 7.980 | 7.300 | 7.420 | 7.420 | 1,048,005 |
| 2026-01-21 | 8.260 | 8.260 | 7.500 | 7.740 | 7.740 | 568,288 |
| 2026-01-20 | 7.560 | 7.843 | 7.520 | 7.520 | 7.520 | 1,253,539 |
| 2026-01-19 | 7.640 | 8.192 | 7.560 | 7.840 | 7.840 | 921,626 |
| 2026-01-16 | 7.540 | 8.277 | 7.540 | 8.240 | 8.240 | 406,283 |
| 2026-01-15 | 7.680 | 8.280 | 7.680 | 7.800 | 7.800 | 972,863 |
| 2026-01-14 | 7.900 | 8.440 | 7.700 | 7.740 | 7.740 | 1,101,323 |
| 2026-01-13 | 8.200 | 8.240 | 7.500 | 7.820 | 7.820 | 762,254 |
| 2026-01-12 | 7.520 | 8.071 | 7.330 | 8.030 | 8.030 | 2,128,545 |
| 2026-01-09 | 7.360 | 7.400 | 7.250 | 7.260 | 7.260 | 242,959 |
| 2026-01-08 | 7.340 | 7.380 | 7.200 | 7.340 | 7.340 | 237,107 |
| 2026-01-07 | 7.500 | 7.520 | 7.340 | 7.440 | 7.440 | 562,011 |
| 2026-01-06 | 7.520 | 8.060 | 7.225 | 7.300 | 7.300 | 1,826,830 |
| 2026-01-05 | 7.680 | 8.440 | 7.240 | 7.670 | 7.670 | 8,150,140 |
| 2026-01-02 | 8.500 | 8.500 | 7.285 | 7.940 | 7.940 | 1,248,056 |
| 2025-12-31 | 9.000 | 9.000 | 8.120 | 8.380 | 8.380 | 4,083,114 |
| 2025-12-30 | 7.500 | 8.920 | 7.020 | 8.640 | 8.640 | 4,796,596 |
| 2025-12-29 | 7.320 | 7.742 | 7.260 | 7.650 | 7.650 | 138,196 |
| 2025-12-24 | 7.300 | 8.480 | 7.300 | 7.630 | 7.630 | 19,625 |
| 2025-12-23 | 7.260 | 7.940 | 7.260 | 7.510 | 7.510 | 456,032 |
| 2025-12-22 | 7.260 | 8.064 | 7.260 | 7.570 | 7.570 | 90,371 |
| 2025-12-19 | 7.500 | 8.500 | 7.260 | 7.750 | 7.750 | 1,076,515 |
| 2025-12-18 | 8.440 | 8.460 | 7.360 | 7.360 | 7.360 | 192,831 |
| 2025-12-17 | 7.260 | 8.080 | 7.260 | 7.670 | 7.670 | 212,080 |
| 2025-12-16 | 7.280 | 7.867 | 7.240 | 7.240 | 7.240 | 170,038 |
| 2025-12-15 | 7.260 | 7.960 | 7.260 | 7.380 | 7.380 | 537,957 |
| 2025-12-12 | 7.660 | 8.476 | 7.409 | 7.950 | 7.950 | 359,235 |
| 2025-12-11 | 7.780 | 7.914 | 7.420 | 7.750 | 7.750 | 1,314,068 |
| 2025-12-10 | 8.020 | 8.108 | 7.500 | 7.610 | 7.610 | 142,311 |
| 2025-12-09 | 7.720 | 8.427 | 7.400 | 7.400 | 7.400 | 775,126 |
| 2025-12-08 | 7.740 | 7.740 | 7.120 | 7.720 | 7.720 | 396,481 |
| 2025-12-05 | 8.480 | 8.480 | 7.520 | 7.520 | 7.520 | 401,135 |
| 2025-12-04 | 7.700 | 8.042 | 7.122 | 7.760 | 7.760 | 209,041 |
| 2025-12-03 | 7.080 | 8.175 | 7.040 | 7.610 | 7.610 | 322,157 |
| 2025-12-02 | 7.380 | 7.590 | 7.149 | 7.210 | 7.210 | 336,816 |
| 2025-12-01 | 7.220 | 8.200 | 7.220 | 7.280 | 7.280 | 143,579 |
| 2025-11-28 | 7.520 | 8.430 | 7.260 | 7.260 | 7.260 | 961,172 |
| 2025-11-27 | 7.740 | 7.825 | 7.220 | 7.760 | 7.760 | 765,946 |
| 2025-11-26 | 7.740 | 7.780 | 7.220 | 7.780 | 7.780 | 219,018 |
| 2025-11-25 | 7.560 | 8.700 | 7.295 | 7.470 | 7.470 | 447,993 |
| 2025-11-24 | 7.840 | 9.000 | 7.800 | 7.800 | 7.800 | 293,807 |
| 2025-11-21 | 8.420 | 8.972 | 7.960 | 7.960 | 7.960 | 651,394 |
| 2025-11-20 | 9.000 | 9.000 | 8.200 | 8.600 | 8.600 | 113,750 |
| 2025-11-19 | 9.380 | 9.980 | 8.220 | 8.600 | 8.600 | 490,211 |
| 2025-11-18 | 9.980 | 10.950 | 8.620 | 8.940 | 8.940 | 2,927,473 |
| 2025-11-17 | 7.580 | 9.820 | 7.175 | 9.420 | 9.420 | 2,655,653 |
| 2025-11-14 | 7.200 | 7.472 | 7.059 | 7.330 | 7.330 | 427,433 |
| 2025-11-13 | 7.200 | 7.550 | 7.100 | 7.260 | 7.260 | 493,922 |
| 2025-11-12 | 7.600 | 7.600 | 7.200 | 7.410 | 7.410 | 512,307 |
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.