Zanaga Iron Ore Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.660 | 8.680 | 8.020 | 8.160 | 8.160 | 174,420 |
| 2025-02-24 | 8.680 | 8.700 | 8.245 | 8.680 | 8.680 | 510,664 |
| 2025-02-21 | 8.680 | 8.680 | 8.100 | 8.390 | 8.390 | 128,429 |
| 2025-02-20 | 7.500 | 8.680 | 7.500 | 8.680 | 8.680 | 549,350 |
| 2025-02-19 | 7.980 | 8.180 | 7.800 | 7.900 | 7.900 | 1,077,703 |
| 2025-02-18 | 8.180 | 8.480 | 7.540 | 7.760 | 7.760 | 478,504 |
| 2025-02-17 | 7.980 | 8.480 | 7.200 | 7.960 | 7.960 | 2,587,810 |
| 2025-02-14 | 7.420 | 7.694 | 7.040 | 7.550 | 7.550 | 499,181 |
| 2025-02-13 | 7.580 | 7.980 | 7.400 | 7.400 | 7.400 | 441,021 |
| 2025-02-12 | 7.380 | 7.980 | 7.044 | 7.650 | 7.650 | 1,127,123 |
| 2025-02-11 | 7.520 | 8.460 | 7.020 | 7.020 | 7.020 | 676,852 |
| 2025-02-10 | 8.020 | 8.460 | 7.520 | 7.920 | 7.920 | 1,057,810 |
| 2025-02-07 | 8.040 | 8.980 | 6.953 | 8.240 | 8.240 | 4,172,417 |
| 2025-02-06 | 8.520 | 8.980 | 8.020 | 8.660 | 8.660 | 916,705 |
| 2025-02-05 | 9.100 | 9.280 | 8.520 | 8.950 | 8.950 | 589,278 |
| 2025-02-04 | 8.540 | 9.480 | 8.540 | 9.000 | 9.000 | 671,208 |
| 2025-02-03 | 8.980 | 9.500 | 8.623 | 8.960 | 8.960 | 1,314,453 |
| 2025-01-31 | 8.200 | 8.840 | 7.520 | 8.200 | 8.200 | 355,442 |
| 2025-01-30 | 8.540 | 8.540 | 7.548 | 8.040 | 8.040 | 622,531 |
| 2025-01-29 | 7.520 | 8.500 | 7.520 | 8.150 | 8.150 | 256,779 |
| 2025-01-28 | 8.400 | 8.780 | 7.900 | 8.100 | 8.100 | 300,042 |
| 2025-01-27 | 8.020 | 8.480 | 7.910 | 7.990 | 7.990 | 303,053 |
| 2025-01-24 | 8.020 | 8.445 | 8.020 | 8.250 | 8.250 | 368,449 |
| 2025-01-23 | 9.000 | 9.000 | 8.057 | 8.210 | 8.210 | 422,169 |
| 2025-01-22 | 8.020 | 8.680 | 8.020 | 8.350 | 8.350 | 214,247 |
| 2025-01-21 | 8.240 | 8.680 | 8.020 | 8.500 | 8.500 | 830,981 |
| 2025-01-20 | 8.980 | 9.000 | 7.914 | 8.460 | 8.460 | 545,341 |
| 2025-01-17 | 7.880 | 8.600 | 7.880 | 8.300 | 8.300 | 1,103,611 |
| 2025-01-16 | 8.940 | 8.940 | 7.500 | 8.200 | 8.200 | 281,465 |
| 2025-01-15 | 7.980 | 8.940 | 7.520 | 8.480 | 8.480 | 1,197,739 |
| 2025-01-14 | 7.520 | 8.980 | 7.100 | 7.780 | 7.780 | 600,066 |
| 2025-01-13 | 8.660 | 8.980 | 7.500 | 7.880 | 7.880 | 541,664 |
| 2025-01-10 | 8.000 | 9.500 | 7.250 | 7.890 | 7.890 | 2,811,786 |
| 2025-01-09 | 9.900 | 10.950 | 8.200 | 8.610 | 8.610 | 2,739,702 |
| 2025-01-08 | 11.200 | 11.200 | 9.700 | 9.700 | 9.700 | 2,306,479 |
| 2025-01-07 | 10.550 | 12.000 | 10.050 | 11.025 | 11.025 | 4,278,620 |
| 2025-01-06 | 8.520 | 10.500 | 8.520 | 10.275 | 10.275 | 3,344,086 |
| 2025-01-03 | 8.000 | 9.500 | 7.750 | 8.760 | 8.760 | 7,341,864 |
| 2025-01-02 | 7.800 | 8.130 | 7.146 | 7.860 | 7.860 | 2,355,907 |
| 2024-12-31 | 8.000 | 8.000 | 7.220 | 7.570 | 7.570 | 257,141 |
| 2024-12-30 | 8.240 | 8.240 | 7.259 | 7.600 | 7.600 | 683,585 |
| 2024-12-27 | 8.000 | 8.000 | 7.100 | 7.500 | 7.500 | 3,450,478 |
| 2024-12-24 | 7.060 | 7.892 | 7.060 | 7.360 | 7.360 | 601,765 |
| 2024-12-23 | 7.480 | 7.816 | 6.780 | 7.510 | 7.510 | 2,459,875 |
| 2024-12-20 | 6.900 | 7.320 | 6.577 | 7.060 | 7.060 | 1,456,276 |
| 2024-12-19 | 7.020 | 7.350 | 6.520 | 6.840 | 6.840 | 863,561 |
| 2024-12-18 | 7.020 | 7.500 | 6.320 | 7.250 | 7.250 | 1,332,034 |
| 2024-12-17 | 7.142 | 7.142 | 6.680 | 7.010 | 7.010 | 253,352 |
| 2024-12-16 | 6.020 | 7.480 | 6.000 | 6.750 | 6.750 | 1,128,641 |
| 2024-12-13 | 6.220 | 7.308 | 6.040 | 6.450 | 6.450 | 945,418 |
| 2024-12-12 | 6.400 | 7.980 | 6.220 | 6.450 | 6.450 | 3,689,468 |
| 2024-12-11 | 5.300 | 7.000 | 5.000 | 6.740 | 6.740 | 6,555,298 |
| 2024-12-10 | 4.820 | 4.955 | 4.500 | 4.955 | 4.955 | 361,817 |
| 2024-12-09 | 4.590 | 4.875 | 4.400 | 4.400 | 4.400 | 1,141,809 |
| 2024-12-06 | 4.010 | 5.250 | 4.010 | 4.725 | 4.725 | 301,356 |
| 2024-12-05 | 4.520 | 4.675 | 4.310 | 4.425 | 4.425 | 285,493 |
| 2024-12-04 | 4.530 | 5.283 | 4.510 | 4.730 | 4.730 | 607,708 |
| 2024-12-03 | 4.490 | 5.400 | 4.000 | 5.030 | 5.030 | 1,300,489 |
| 2024-12-02 | 4.400 | 4.400 | 4.108 | 4.300 | 4.300 | 629,761 |
| 2024-11-29 | 4.220 | 4.247 | 3.510 | 4.000 | 4.000 | 153,752 |
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.