Zanaga Iron Ore Company Limited (AIM:ZIOC)
London · Delayed Price · Currency is GBP · Price in GBX 7.32
-0.45 (-5.79%)
Oct 31, 2025, 4:35 PM GMT+1
Zanaga Iron Ore Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.96 | 7.96 | 7.32 | 7.32 | 7.32 | -5.79% | 669,607 |
| Oct 30, 2025 | 7.58 | 8.08 | 7.52 | 7.77 | 7.77 | 0.91% | 105,313 |
| Oct 29, 2025 | 8.48 | 8.48 | 7.52 | 7.70 | 7.70 | -0.65% | 249,451 |
| Oct 28, 2025 | 7.32 | 7.98 | 7.32 | 7.75 | 7.75 | -1.90% | 3,734 |
| Oct 27, 2025 | 7.52 | 7.90 | 7.52 | 7.90 | 7.90 | - | 100,492 |
| Oct 24, 2025 | 8.08 | 8.28 | 7.52 | 7.90 | 7.90 | 1.41% | 602,747 |
| Oct 23, 2025 | 8.08 | 8.08 | 7.30 | 7.79 | 7.79 | 2.50% | 17,902 |
| Oct 22, 2025 | 7.60 | 8.00 | 7.55 | 7.60 | 7.60 | -1.94% | 377,271 |
| Oct 21, 2025 | 8.28 | 8.28 | 7.75 | 7.75 | 7.75 | -1.77% | 206,208 |
| Oct 20, 2025 | 7.60 | 8.26 | 7.54 | 7.89 | 7.89 | -1.38% | 100,211 |
| Oct 17, 2025 | 7.82 | 8.00 | 7.60 | 8.00 | 8.00 | 0.76% | 35,561 |
| Oct 16, 2025 | 7.52 | 8.36 | 7.52 | 7.94 | 7.94 | -0.75% | 83,664 |
| Oct 15, 2025 | 8.66 | 8.66 | 7.82 | 8.00 | 8.00 | 3.23% | 427,395 |
| Oct 14, 2025 | 7.52 | 8.66 | 7.52 | 7.75 | 7.75 | -4.20% | 179,804 |
| Oct 13, 2025 | 8.58 | 8.58 | 7.52 | 8.09 | 8.09 | -1.34% | 444,672 |
| Oct 10, 2025 | 8.20 | 8.26 | 7.86 | 8.20 | 8.20 | 1.49% | 394,604 |
| Oct 9, 2025 | 8.24 | 8.26 | 7.99 | 8.08 | 8.08 | 0.75% | 292,033 |
| Oct 8, 2025 | 8.00 | 8.26 | 7.90 | 8.02 | 8.02 | -1.72% | 1,020,596 |
| Oct 7, 2025 | 7.92 | 8.26 | 7.80 | 8.16 | 8.16 | 1.12% | 740,773 |
| Oct 6, 2025 | 7.80 | 8.26 | 7.80 | 8.07 | 8.07 | -0.74% | 64,626 |
| Oct 3, 2025 | 8.18 | 8.20 | 7.74 | 8.13 | 8.13 | 7.54% | 2,122,045 |
| Oct 2, 2025 | 7.90 | 8.26 | 7.56 | 7.56 | 7.56 | -7.01% | 248,306 |
| Oct 1, 2025 | 8.07 | 8.22 | 7.72 | 8.13 | 8.13 | 0.74% | 979,238 |
| Sep 30, 2025 | 8.68 | 8.68 | 7.96 | 8.07 | 8.07 | -0.86% | 550,083 |
| Sep 29, 2025 | 7.80 | 8.66 | 7.57 | 8.14 | 8.14 | 5.85% | 3,871,965 |
| Sep 26, 2025 | 7.88 | 7.88 | 7.26 | 7.69 | 7.69 | - | 98,353 |
| Sep 25, 2025 | 7.80 | 7.90 | 7.50 | 7.69 | 7.69 | 3.08% | 480,141 |
| Sep 24, 2025 | 7.50 | 7.67 | 7.33 | 7.46 | 7.46 | -3.12% | 984,870 |
| Sep 23, 2025 | 7.02 | 7.90 | 7.00 | 7.70 | 7.70 | 4.76% | 6,374,060 |
| Sep 22, 2025 | 7.58 | 7.58 | 7.02 | 7.35 | 7.35 | -0.41% | 367,979 |
| Sep 19, 2025 | 7.70 | 7.70 | 7.02 | 7.38 | 7.38 | -0.27% | 506,587 |
| Sep 18, 2025 | 7.68 | 7.68 | 7.02 | 7.40 | 7.40 | 1.23% | 184,819 |
| Sep 17, 2025 | 6.63 | 7.31 | 6.63 | 7.31 | 7.31 | 6.72% | 399,077 |
| Sep 16, 2025 | 6.70 | 7.18 | 6.70 | 6.85 | 6.85 | -0.15% | 468,049 |
| Sep 15, 2025 | 7.00 | 7.00 | 6.62 | 6.86 | 6.86 | 0.88% | 237,388 |
| Sep 12, 2025 | 7.18 | 7.18 | 6.75 | 6.80 | 6.80 | -0.73% | 255,198 |
| Sep 11, 2025 | 6.74 | 7.18 | 6.63 | 6.85 | 6.85 | 0.15% | 366,331 |
| Sep 10, 2025 | 7.18 | 7.18 | 6.70 | 6.84 | 6.84 | 0.74% | 239,960 |
| Sep 9, 2025 | 7.04 | 7.50 | 6.65 | 6.79 | 6.79 | -6.73% | 984,057 |
| Sep 8, 2025 | 7.04 | 7.69 | 7.02 | 7.28 | 7.28 | -5.08% | 1,232,250 |
| Sep 5, 2025 | 8.50 | 8.50 | 7.37 | 7.67 | 7.67 | 0.92% | 372,232 |
| Sep 4, 2025 | 7.12 | 7.68 | 7.12 | 7.60 | 7.60 | 3.40% | 700,026 |
| Sep 3, 2025 | 8.10 | 8.10 | 7.02 | 7.35 | 7.35 | -5.77% | 300,232 |
| Sep 2, 2025 | 7.50 | 7.80 | 7.13 | 7.80 | 7.80 | 3.31% | 1,474,651 |
| Sep 1, 2025 | 7.35 | 7.75 | 7.32 | 7.55 | 7.55 | -2.08% | 684,924 |
| Aug 29, 2025 | 7.90 | 7.90 | 7.52 | 7.71 | 7.71 | 0.26% | 462,112 |
| Aug 28, 2025 | 7.62 | 7.90 | 7.50 | 7.69 | 7.69 | -2.90% | 915,366 |
| Aug 27, 2025 | 8.24 | 8.24 | 7.66 | 7.92 | 7.92 | 0.51% | 15,412 |
| Aug 26, 2025 | 7.00 | 8.24 | 7.00 | 7.88 | 7.88 | 1.03% | 159,303 |
| Aug 22, 2025 | 8.00 | 8.00 | 7.51 | 7.80 | 7.80 | -2.13% | 787,193 |