Zanaga Iron Ore Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 7.500 | 8.480 | 7.500 | 7.760 | 7.760 | 226,477 |
| 2025-08-15 | 7.540 | 8.432 | 7.320 | 7.320 | 7.320 | 1,397,462 |
| 2025-08-14 | 7.800 | 7.810 | 7.500 | 7.610 | 7.610 | 101,231 |
| 2025-08-13 | 7.680 | 7.900 | 7.590 | 7.590 | 7.590 | 176,365 |
| 2025-08-12 | 7.500 | 7.900 | 7.161 | 7.740 | 7.740 | 270,513 |
| 2025-08-11 | 7.520 | 8.813 | 7.020 | 7.020 | 7.020 | 890,956 |
| 2025-08-08 | 7.700 | 8.348 | 7.520 | 7.790 | 7.790 | 619,182 |
| 2025-08-07 | 8.040 | 8.040 | 7.796 | 7.820 | 7.820 | 3,133 |
| 2025-08-06 | 7.801 | 8.175 | 7.801 | 7.880 | 7.880 | 24,980 |
| 2025-08-05 | 8.020 | 8.365 | 7.751 | 7.920 | 7.920 | 225,952 |
| 2025-08-04 | 8.020 | 8.700 | 8.010 | 8.070 | 8.070 | 187,634 |
| 2025-08-01 | 8.360 | 9.000 | 8.120 | 8.520 | 8.520 | 703,429 |
| 2025-07-31 | 8.220 | 9.500 | 8.000 | 8.260 | 8.260 | 2,262,137 |
| 2025-07-30 | 7.900 | 9.745 | 7.478 | 8.960 | 8.960 | 9,183,809 |
| 2025-07-29 | 6.520 | 7.822 | 6.520 | 7.740 | 7.740 | 247,043 |
| 2025-07-28 | 7.900 | 7.900 | 7.215 | 7.410 | 7.410 | 280,939 |
| 2025-07-25 | 7.600 | 7.880 | 6.933 | 7.500 | 7.500 | 2,719,115 |
| 2025-07-24 | 7.600 | 7.880 | 6.500 | 7.540 | 7.540 | 2,787,788 |
| 2025-07-23 | 7.500 | 7.500 | 6.855 | 7.200 | 7.200 | 1,224,082 |
| 2025-07-22 | 7.417 | 7.417 | 6.451 | 6.950 | 6.950 | 220,634 |
| 2025-07-21 | 6.800 | 7.040 | 6.520 | 6.750 | 6.750 | 1,002,894 |
| 2025-07-18 | 6.220 | 7.440 | 6.220 | 7.040 | 7.040 | 47,777 |
| 2025-07-17 | 7.480 | 7.480 | 6.500 | 7.090 | 7.090 | 1,197,897 |
| 2025-07-16 | 6.600 | 6.900 | 6.150 | 6.850 | 6.850 | 1,335,918 |
| 2025-07-15 | 6.500 | 6.975 | 6.457 | 6.650 | 6.650 | 766,804 |
| 2025-07-14 | 6.300 | 6.980 | 6.300 | 6.690 | 6.690 | 342,428 |
| 2025-07-11 | 6.600 | 7.000 | 6.456 | 6.750 | 6.750 | 426,192 |
| 2025-07-10 | 6.690 | 6.980 | 6.689 | 6.740 | 6.740 | 210,514 |
| 2025-07-09 | 6.520 | 6.690 | 6.353 | 6.640 | 6.640 | 462,300 |
| 2025-07-08 | 6.900 | 7.000 | 6.530 | 6.630 | 6.630 | 223,686 |
| 2025-07-07 | 6.720 | 7.480 | 6.528 | 6.750 | 6.750 | 744,923 |
| 2025-07-04 | 6.760 | 7.401 | 6.740 | 6.860 | 6.860 | 420,100 |
| 2025-07-03 | 7.480 | 7.480 | 6.800 | 7.080 | 7.080 | 747,564 |
| 2025-07-02 | 7.100 | 7.880 | 6.520 | 7.040 | 7.040 | 558,724 |
| 2025-07-01 | 7.520 | 8.240 | 6.900 | 7.190 | 7.190 | 1,844,039 |
| 2025-06-30 | 8.200 | 8.400 | 7.750 | 8.340 | 8.340 | 24,383 |
| 2025-06-27 | 8.340 | 8.480 | 7.740 | 8.110 | 8.110 | 79,917 |
| 2025-06-26 | 8.400 | 9.000 | 7.750 | 7.850 | 7.850 | 538,219 |
| 2025-06-25 | 8.520 | 9.436 | 8.420 | 8.500 | 8.500 | 1,801,419 |
| 2025-06-24 | 7.900 | 8.332 | 7.760 | 7.800 | 7.800 | 434,439 |
| 2025-06-23 | 8.020 | 8.980 | 7.900 | 8.140 | 8.140 | 769,969 |
| 2025-06-20 | 8.480 | 8.500 | 8.083 | 8.200 | 8.200 | 637,692 |
| 2025-06-19 | 8.480 | 9.480 | 8.480 | 8.690 | 8.690 | 147,729 |
| 2025-06-18 | 8.520 | 9.475 | 8.250 | 8.630 | 8.630 | 687,755 |
| 2025-06-17 | 9.880 | 9.880 | 8.560 | 9.170 | 9.170 | 21,863 |
| 2025-06-16 | 8.520 | 9.880 | 8.520 | 9.200 | 9.200 | 56,976 |
| 2025-06-13 | 9.000 | 9.880 | 8.557 | 8.650 | 8.650 | 653,491 |
| 2025-06-12 | 8.500 | 9.900 | 8.440 | 8.440 | 8.440 | 582,068 |
| 2025-06-11 | 9.130 | 9.880 | 8.760 | 8.760 | 8.760 | 13,158 |
| 2025-06-10 | 9.400 | 9.400 | 8.600 | 8.800 | 8.800 | 389,741 |
| 2025-06-09 | 8.980 | 9.880 | 8.622 | 9.200 | 9.200 | 268,829 |
| 2025-06-06 | 9.608 | 9.608 | 8.622 | 8.800 | 8.800 | 113,414 |
| 2025-06-05 | 9.020 | 9.151 | 8.500 | 8.900 | 8.900 | 577,450 |
| 2025-06-04 | 8.520 | 9.900 | 8.500 | 8.500 | 8.500 | 471,906 |
| 2025-06-03 | 9.900 | 9.900 | 8.520 | 9.210 | 9.210 | 387,204 |
| 2025-06-02 | 9.000 | 9.900 | 8.020 | 9.240 | 9.240 | 741,178 |
| 2025-05-30 | 8.280 | 9.000 | 8.280 | 8.740 | 8.740 | 825,041 |
| 2025-05-29 | 8.000 | 8.460 | 7.520 | 8.180 | 8.180 | 308,465 |
| 2025-05-28 | 8.500 | 8.500 | 7.680 | 7.990 | 7.990 | 49,363 |
| 2025-05-27 | 7.620 | 8.520 | 7.620 | 8.090 | 8.090 | 76,980 |
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.