Zanaga Iron Ore Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 8.000 | 8.343 | 7.520 | 8.000 | 8.000 | 488,200 |
| 2025-05-22 | 7.520 | 7.898 | 7.520 | 7.730 | 7.730 | 140,512 |
| 2025-05-21 | 7.680 | 8.068 | 7.680 | 7.710 | 7.710 | 162,191 |
| 2025-05-20 | 7.700 | 7.980 | 7.500 | 7.840 | 7.840 | 613,856 |
| 2025-05-19 | 7.800 | 8.060 | 7.520 | 8.060 | 8.060 | 181,301 |
| 2025-05-16 | 7.880 | 8.420 | 7.664 | 8.120 | 8.120 | 37,521 |
| 2025-05-15 | 7.760 | 8.440 | 7.520 | 8.110 | 8.110 | 148,160 |
| 2025-05-14 | 7.520 | 8.500 | 7.520 | 8.030 | 8.030 | 473,838 |
| 2025-05-13 | 7.980 | 8.080 | 7.020 | 7.730 | 7.730 | 2,366,651 |
| 2025-05-12 | 8.000 | 8.000 | 7.020 | 7.390 | 7.390 | 167,251 |
| 2025-05-09 | 8.000 | 8.000 | 7.020 | 7.500 | 7.500 | 440,851 |
| 2025-05-08 | 7.980 | 7.980 | 7.190 | 7.500 | 7.500 | 225,163 |
| 2025-05-07 | 7.136 | 7.590 | 7.136 | 7.500 | 7.500 | 423,978 |
| 2025-05-06 | 7.320 | 7.980 | 7.020 | 7.700 | 7.700 | 466,352 |
| 2025-05-02 | 7.980 | 7.980 | 7.000 | 7.500 | 7.500 | 131,728 |
| 2025-05-01 | 7.620 | 7.620 | 7.255 | 7.590 | 7.590 | 56,682 |
| 2025-04-30 | 7.520 | 7.911 | 7.000 | 7.490 | 7.490 | 501,812 |
| 2025-04-29 | 7.720 | 8.140 | 7.530 | 7.530 | 7.530 | 684,618 |
| 2025-04-28 | 7.700 | 8.980 | 7.700 | 7.700 | 7.700 | 13,548 |
| 2025-04-25 | 8.520 | 9.000 | 8.000 | 8.000 | 8.000 | 1,433,319 |
| 2025-04-24 | 8.000 | 8.980 | 7.050 | 8.500 | 8.500 | 4,716,432 |
| 2025-04-23 | 7.020 | 8.200 | 7.020 | 7.340 | 7.340 | 603,206 |
| 2025-04-22 | 7.500 | 8.000 | 6.854 | 7.400 | 7.400 | 606,701 |
| 2025-04-17 | 7.120 | 7.990 | 7.090 | 7.400 | 7.400 | 2,227,746 |
| 2025-04-16 | 6.820 | 7.120 | 6.520 | 6.740 | 6.740 | 186,704 |
| 2025-04-15 | 7.020 | 7.120 | 6.740 | 6.830 | 6.830 | 90,473 |
| 2025-04-14 | 6.700 | 7.200 | 6.600 | 6.900 | 6.900 | 237,682 |
| 2025-04-11 | 6.600 | 6.740 | 6.520 | 6.610 | 6.610 | 987,166 |
| 2025-04-10 | 6.720 | 7.480 | 6.620 | 6.750 | 6.750 | 447,961 |
| 2025-04-09 | 6.520 | 7.250 | 6.520 | 6.790 | 6.790 | 254,056 |
| 2025-04-08 | 7.480 | 7.480 | 6.849 | 6.990 | 6.990 | 1,963,853 |
| 2025-04-07 | 7.020 | 7.480 | 6.520 | 7.050 | 7.050 | 815,477 |
| 2025-04-04 | 7.220 | 7.500 | 7.040 | 7.040 | 7.040 | 484,577 |
| 2025-04-03 | 7.020 | 7.367 | 7.020 | 7.230 | 7.230 | 1,334,589 |
| 2025-04-02 | 7.640 | 7.754 | 7.500 | 7.500 | 7.500 | 1,982,990 |
| 2025-04-01 | 7.800 | 7.880 | 7.300 | 7.640 | 7.640 | 977,085 |
| 2025-03-31 | 7.860 | 8.014 | 7.520 | 7.710 | 7.710 | 552,803 |
| 2025-03-28 | 7.980 | 8.020 | 7.520 | 7.710 | 7.710 | 2,578,181 |
| 2025-03-27 | 7.880 | 8.000 | 7.500 | 7.810 | 7.810 | 1,224,994 |
| 2025-03-26 | 7.800 | 8.177 | 7.580 | 7.580 | 7.580 | 293,084 |
| 2025-03-25 | 7.720 | 7.860 | 7.500 | 7.850 | 7.850 | 528,812 |
| 2025-03-24 | 8.500 | 8.500 | 7.500 | 7.700 | 7.700 | 782,776 |
| 2025-03-21 | 8.040 | 8.130 | 7.820 | 8.040 | 8.040 | 144,939 |
| 2025-03-20 | 7.520 | 8.460 | 7.520 | 7.990 | 7.990 | 1,275,284 |
| 2025-03-19 | 8.500 | 9.500 | 7.500 | 7.790 | 7.790 | 4,418,358 |
| 2025-03-18 | 8.480 | 8.480 | 7.960 | 8.140 | 8.140 | 713,301 |
| 2025-03-17 | 7.520 | 8.500 | 7.520 | 7.750 | 7.750 | 1,125,092 |
| 2025-03-14 | 8.100 | 8.500 | 7.800 | 7.800 | 7.800 | 1,265,341 |
| 2025-03-13 | 7.920 | 8.200 | 7.560 | 8.010 | 8.010 | 309,400 |
| 2025-03-12 | 7.880 | 8.150 | 7.718 | 7.850 | 7.850 | 557,460 |
| 2025-03-11 | 7.920 | 8.159 | 7.500 | 7.590 | 7.590 | 916,370 |
| 2025-03-10 | 7.600 | 8.250 | 7.520 | 7.720 | 7.720 | 607,102 |
| 2025-03-07 | 8.400 | 8.699 | 7.800 | 7.900 | 7.900 | 1,940,651 |
| 2025-03-06 | 9.000 | 9.200 | 8.400 | 8.600 | 8.600 | 871,663 |
| 2025-03-05 | 8.580 | 9.200 | 7.920 | 8.810 | 8.810 | 2,199,758 |
| 2025-03-04 | 10.050 | 10.626 | 7.720 | 8.440 | 8.440 | 5,439,278 |
| 2025-03-03 | 8.000 | 11.864 | 7.687 | 10.275 | 10.275 | 5,831,304 |
| 2025-02-28 | 9.020 | 10.500 | 9.020 | 10.175 | 10.175 | 1,415,532 |
| 2025-02-27 | 8.700 | 9.500 | 8.320 | 9.260 | 9.260 | 1,581,674 |
| 2025-02-26 | 8.300 | 8.947 | 8.300 | 8.410 | 8.410 | 313,759 |
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.