Zanaga Iron Ore Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.182 | 4.182 | 3.708 | 3.840 | 3.840 | 102,958 |
| 2024-11-27 | 4.000 | 4.233 | 3.878 | 3.955 | 3.955 | 163,938 |
| 2024-11-26 | 4.207 | 4.207 | 3.950 | 3.950 | 3.950 | 17 |
| 2024-11-25 | 3.910 | 4.270 | 3.510 | 3.960 | 3.960 | 915,107 |
| 2024-11-22 | 3.520 | 4.090 | 3.520 | 3.900 | 3.900 | 127,798 |
| 2024-11-21 | 3.790 | 3.990 | 3.759 | 3.800 | 3.800 | 662,363 |
| 2024-11-20 | 3.880 | 3.970 | 3.700 | 3.790 | 3.790 | 1,006,064 |
| 2024-11-19 | 3.600 | 3.820 | 3.600 | 3.770 | 3.770 | 202,734 |
| 2024-11-18 | 3.800 | 4.200 | 3.700 | 3.770 | 3.770 | 1,454,788 |
| 2024-11-15 | 3.660 | 4.000 | 3.660 | 3.710 | 3.710 | 1,078,156 |
| 2024-11-14 | 4.010 | 4.010 | 3.750 | 3.750 | 3.750 | 717,657 |
| 2024-11-13 | 4.020 | 4.105 | 4.020 | 4.105 | 4.105 | 160,994 |
| 2024-11-12 | 4.010 | 4.700 | 4.000 | 4.105 | 4.105 | 1,325,413 |
| 2024-11-11 | 4.030 | 4.990 | 4.030 | 4.415 | 4.415 | 425,318 |
| 2024-11-08 | 4.110 | 4.357 | 4.110 | 4.300 | 4.300 | 100,474 |
| 2024-11-07 | 4.490 | 4.690 | 4.090 | 4.090 | 4.090 | 341,710 |
| 2024-11-06 | 4.410 | 4.690 | 4.281 | 4.300 | 4.300 | 389,834 |
| 2024-11-05 | 4.310 | 4.990 | 4.310 | 4.650 | 4.650 | 82,070 |
| 2024-11-04 | 4.800 | 4.800 | 4.329 | 4.700 | 4.700 | 351,162 |
| 2024-11-01 | 4.210 | 4.980 | 4.210 | 4.645 | 4.645 | 319,163 |
| 2024-10-31 | 4.120 | 4.570 | 4.035 | 4.475 | 4.475 | 409,704 |
| 2024-10-30 | 4.010 | 4.300 | 4.010 | 4.240 | 4.240 | 332,302 |
| 2024-10-29 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 84,325 |
| 2024-10-28 | 4.890 | 4.890 | 3.900 | 4.250 | 4.250 | 3,921,062 |
| 2024-10-25 | 4.210 | 4.350 | 3.620 | 3.890 | 3.890 | 7,447,402 |
| 2024-10-24 | 5.200 | 5.200 | 4.285 | 4.375 | 4.375 | 1,454,964 |
| 2024-10-23 | 4.900 | 5.175 | 4.456 | 4.745 | 4.745 | 1,453,566 |
| 2024-10-22 | 4.500 | 4.633 | 4.438 | 4.555 | 4.555 | 383,184 |
| 2024-10-21 | 4.450 | 4.490 | 4.330 | 4.480 | 4.480 | 262,520 |
| 2024-10-18 | 4.476 | 4.476 | 4.333 | 4.350 | 4.350 | 254,058 |
| 2024-10-17 | 4.400 | 4.490 | 4.350 | 4.350 | 4.350 | 1,568,505 |
| 2024-10-16 | 4.360 | 4.610 | 4.195 | 4.350 | 4.350 | 1,108,924 |
| 2024-10-15 | 4.500 | 4.820 | 4.405 | 4.405 | 4.405 | 1,150,963 |
| 2024-10-14 | 4.700 | 4.900 | 4.480 | 4.480 | 4.480 | 1,209,310 |
| 2024-10-11 | 4.710 | 4.980 | 4.710 | 4.895 | 4.895 | 51,064 |
| 2024-10-10 | 4.784 | 5.065 | 4.784 | 5.065 | 5.065 | 131,867 |
| 2024-10-09 | 4.800 | 4.945 | 4.800 | 4.945 | 4.945 | 128,210 |
| 2024-10-08 | 4.940 | 5.420 | 4.800 | 4.945 | 4.945 | 929,770 |
| 2024-10-07 | 4.950 | 5.133 | 4.911 | 4.950 | 4.950 | 85,467 |
| 2024-10-04 | 4.790 | 4.990 | 4.790 | 4.990 | 4.990 | 530,407 |
| 2024-10-03 | 4.780 | 4.990 | 4.780 | 4.885 | 4.885 | 172,255 |
| 2024-10-02 | 5.140 | 5.140 | 4.780 | 5.010 | 5.010 | 1,003,511 |
| 2024-10-01 | 5.200 | 5.200 | 4.700 | 4.745 | 4.745 | 1,751,059 |
| 2024-09-30 | 5.300 | 5.480 | 4.995 | 4.995 | 4.995 | 235,946 |
| 2024-09-27 | 4.940 | 5.380 | 4.741 | 5.200 | 5.200 | 1,081,368 |
| 2024-09-26 | 5.040 | 5.700 | 4.810 | 5.085 | 5.085 | 336,022 |
| 2024-09-25 | 5.320 | 5.480 | 5.020 | 5.150 | 5.150 | 382,745 |
| 2024-09-24 | 5.220 | 5.499 | 5.040 | 5.200 | 5.200 | 1,458,826 |
| 2024-09-23 | 5.520 | 5.805 | 5.149 | 5.350 | 5.350 | 493,007 |
| 2024-09-20 | 5.600 | 5.800 | 5.600 | 5.760 | 5.760 | 113,341 |
| 2024-09-19 | 5.800 | 5.810 | 5.540 | 5.660 | 5.660 | 101,243 |
| 2024-09-18 | 5.645 | 5.820 | 5.645 | 5.760 | 5.760 | 123,703 |
| 2024-09-17 | 5.800 | 5.980 | 5.572 | 5.750 | 5.750 | 256,621 |
| 2024-09-16 | 5.660 | 5.890 | 5.660 | 5.820 | 5.820 | 185,728 |
| 2024-09-13 | 5.620 | 5.855 | 5.566 | 5.750 | 5.750 | 648,982 |
| 2024-09-12 | 5.660 | 5.980 | 5.660 | 5.760 | 5.760 | 128,773 |
| 2024-09-11 | 5.584 | 5.881 | 5.584 | 5.820 | 5.820 | 127,449 |
| 2024-09-10 | 5.760 | 5.980 | 5.520 | 5.660 | 5.660 | 102,706 |
| 2024-09-09 | 5.520 | 6.045 | 5.520 | 5.900 | 5.900 | 354,187 |
| 2024-09-06 | 5.760 | 6.080 | 5.520 | 5.720 | 5.720 | 155,491 |
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.