Zanaga Iron Ore Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 7.240 | 7.600 | 7.045 | 7.390 | 7.390 | 13,061,560 |
| 2025-11-10 | 7.020 | 7.500 | 7.020 | 7.250 | 7.250 | 74,787 |
| 2025-11-07 | 7.110 | 7.465 | 7.020 | 7.250 | 7.250 | 232,923 |
| 2025-11-06 | 7.500 | 7.500 | 7.166 | 7.290 | 7.290 | 102,414 |
| 2025-11-05 | 7.140 | 7.320 | 7.049 | 7.170 | 7.170 | 516,504 |
| 2025-11-04 | 7.020 | 7.500 | 7.020 | 7.240 | 7.240 | 124,487 |
| 2025-11-03 | 7.320 | 7.900 | 7.020 | 7.260 | 7.260 | 903,578 |
| 2025-10-31 | 7.520 | 7.960 | 7.320 | 7.320 | 7.320 | 1,019,607 |
| 2025-10-30 | 7.576 | 8.080 | 7.520 | 7.770 | 7.770 | 105,261 |
| 2025-10-29 | 8.480 | 8.480 | 7.520 | 7.700 | 7.700 | 249,451 |
| 2025-10-28 | 7.320 | 7.980 | 7.320 | 7.750 | 7.750 | 3,734 |
| 2025-10-27 | 7.520 | 7.900 | 7.520 | 7.900 | 7.900 | 65,246 |
| 2025-10-24 | 8.080 | 8.280 | 7.520 | 7.900 | 7.900 | 1,002,722 |
| 2025-10-23 | 7.340 | 8.080 | 7.300 | 7.790 | 7.790 | 15,038 |
| 2025-10-22 | 7.600 | 8.000 | 7.550 | 7.600 | 7.600 | 1,362,106 |
| 2025-10-21 | 8.280 | 8.280 | 7.750 | 7.750 | 7.750 | 206,208 |
| 2025-10-20 | 8.260 | 8.260 | 7.540 | 7.890 | 7.890 | 100,211 |
| 2025-10-17 | 7.818 | 8.000 | 7.600 | 8.000 | 8.000 | 35,561 |
| 2025-10-16 | 8.200 | 8.360 | 7.520 | 7.940 | 7.940 | 63,664 |
| 2025-10-15 | 8.000 | 8.659 | 7.820 | 8.000 | 8.000 | 414,938 |
| 2025-10-14 | 7.520 | 8.660 | 7.520 | 7.750 | 7.750 | 109,263 |
| 2025-10-13 | 7.540 | 8.578 | 7.520 | 8.090 | 8.090 | 333,387 |
| 2025-10-10 | 8.200 | 8.260 | 7.860 | 8.200 | 8.200 | 394,603 |
| 2025-10-09 | 8.260 | 8.260 | 7.994 | 8.080 | 8.080 | 292,033 |
| 2025-10-08 | 8.000 | 8.260 | 7.899 | 8.020 | 8.020 | 1,006,402 |
| 2025-10-07 | 7.900 | 8.260 | 7.800 | 8.160 | 8.160 | 740,773 |
| 2025-10-06 | 7.800 | 8.260 | 7.800 | 8.070 | 8.070 | 64,626 |
| 2025-10-03 | 8.000 | 8.195 | 7.740 | 8.130 | 8.130 | 2,122,045 |
| 2025-10-02 | 7.900 | 8.260 | 7.560 | 7.560 | 7.560 | 248,306 |
| 2025-10-01 | 8.000 | 8.220 | 7.721 | 8.130 | 8.130 | 969,238 |
| 2025-09-30 | 8.680 | 8.680 | 7.960 | 8.070 | 8.070 | 550,083 |
| 2025-09-29 | 7.800 | 8.660 | 7.572 | 8.140 | 8.140 | 3,871,965 |
| 2025-09-26 | 7.420 | 7.880 | 7.260 | 7.690 | 7.690 | 98,014 |
| 2025-09-25 | 7.800 | 7.900 | 7.500 | 7.690 | 7.690 | 471,041 |
| 2025-09-24 | 7.500 | 7.674 | 7.331 | 7.460 | 7.460 | 1,984,870 |
| 2025-09-23 | 7.500 | 7.900 | 7.000 | 7.700 | 7.700 | 6,374,060 |
| 2025-09-22 | 7.020 | 7.580 | 7.020 | 7.350 | 7.350 | 367,979 |
| 2025-09-19 | 7.080 | 7.700 | 7.020 | 7.380 | 7.380 | 506,587 |
| 2025-09-18 | 7.520 | 7.680 | 7.020 | 7.400 | 7.400 | 97,095 |
| 2025-09-17 | 6.980 | 7.310 | 6.631 | 7.310 | 7.310 | 399,077 |
| 2025-09-16 | 7.140 | 7.180 | 6.704 | 6.850 | 6.850 | 468,049 |
| 2025-09-15 | 7.000 | 7.000 | 6.620 | 6.860 | 6.860 | 214,131 |
| 2025-09-12 | 6.980 | 7.180 | 6.750 | 6.800 | 6.800 | 255,149 |
| 2025-09-11 | 6.740 | 7.180 | 6.630 | 6.850 | 6.850 | 293,336 |
| 2025-09-10 | 7.180 | 7.180 | 6.700 | 6.840 | 6.840 | 239,960 |
| 2025-09-09 | 7.480 | 7.500 | 6.645 | 6.790 | 6.790 | 984,057 |
| 2025-09-08 | 7.020 | 7.690 | 7.020 | 7.280 | 7.280 | 1,193,129 |
| 2025-09-05 | 7.580 | 8.500 | 7.373 | 7.670 | 7.670 | 372,232 |
| 2025-09-04 | 7.340 | 7.680 | 7.123 | 7.600 | 7.600 | 1,100,026 |
| 2025-09-03 | 8.100 | 8.100 | 7.020 | 7.350 | 7.350 | 300,232 |
| 2025-09-02 | 7.500 | 7.800 | 7.126 | 7.800 | 7.800 | 1,474,651 |
| 2025-09-01 | 7.320 | 7.745 | 7.320 | 7.550 | 7.550 | 684,924 |
| 2025-08-29 | 7.520 | 7.896 | 7.520 | 7.710 | 7.710 | 462,112 |
| 2025-08-28 | 7.780 | 7.900 | 7.500 | 7.690 | 7.690 | 2,115,366 |
| 2025-08-27 | 7.700 | 8.240 | 7.655 | 7.920 | 7.920 | 2,314,373 |
| 2025-08-26 | 7.000 | 8.240 | 7.000 | 7.880 | 7.880 | 140,436 |
| 2025-08-22 | 8.000 | 8.000 | 7.515 | 7.800 | 7.800 | 762,193 |
| 2025-08-21 | 7.520 | 7.970 | 7.520 | 7.970 | 7.970 | 978,825 |
| 2025-08-20 | 7.520 | 8.020 | 7.500 | 7.830 | 7.830 | 229,333 |
| 2025-08-19 | 8.150 | 8.150 | 7.500 | 7.820 | 7.820 | 360,303 |
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.