Zanaga Iron Ore Company Limited (AIM:ZIOC)
London · Delayed Price · Currency is GBP · Price in GBX 7.28
-0.39 (-5.08%)
Sep 8, 2025, 4:35 PM GMT+1
Zanaga Iron Ore Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 7.66 | 7.97 | 7.52 | 7.97 | 7.97 | 1.79% | 978,825 |
| Aug 20, 2025 | 7.50 | 8.02 | 7.50 | 7.83 | 7.83 | 0.13% | 229,333 |
| Aug 19, 2025 | 8.15 | 8.15 | 7.50 | 7.82 | 7.82 | 0.77% | 360,303 |
| Aug 18, 2025 | 7.91 | 8.48 | 7.50 | 7.76 | 7.76 | 6.01% | 236,477 |
| Aug 15, 2025 | 7.54 | 8.43 | 7.32 | 7.32 | 7.32 | -3.81% | 397,515 |
| Aug 14, 2025 | 7.81 | 7.81 | 7.50 | 7.61 | 7.61 | 0.26% | 111,035 |
| Aug 13, 2025 | 7.67 | 7.90 | 7.59 | 7.59 | 7.59 | -1.94% | 177,365 |
| Aug 12, 2025 | 7.16 | 7.90 | 7.16 | 7.74 | 7.74 | 10.26% | 307,162 |
| Aug 11, 2025 | 8.81 | 8.81 | 7.02 | 7.02 | 7.02 | -9.88% | 890,956 |
| Aug 8, 2025 | 8.35 | 8.35 | 7.52 | 7.79 | 7.79 | -0.38% | 655,782 |
| Aug 7, 2025 | 8.04 | 8.04 | 7.80 | 7.82 | 7.82 | -0.76% | 3,158 |
| Aug 6, 2025 | 7.80 | 8.18 | 7.80 | 7.88 | 7.88 | -0.51% | 29,130 |
| Aug 5, 2025 | 8.02 | 8.37 | 7.75 | 7.92 | 7.92 | -1.86% | 225,952 |
| Aug 4, 2025 | 8.04 | 8.70 | 8.01 | 8.07 | 8.07 | -5.28% | 187,634 |
| Aug 1, 2025 | 9.00 | 9.00 | 8.12 | 8.52 | 8.52 | 3.15% | 303,429 |
| Jul 31, 2025 | 9.50 | 9.50 | 8.00 | 8.26 | 8.26 | -7.81% | 1,962,137 |
| Jul 30, 2025 | 8.00 | 9.74 | 7.48 | 8.96 | 8.96 | 15.76% | 8,883,809 |
| Jul 29, 2025 | 6.52 | 7.82 | 6.52 | 7.74 | 7.74 | 4.45% | 247,043 |
| Jul 28, 2025 | 7.90 | 7.90 | 7.21 | 7.41 | 7.41 | -1.20% | 280,939 |
| Jul 25, 2025 | 7.60 | 7.88 | 6.93 | 7.50 | 7.50 | -0.53% | 1,119,115 |
| Jul 24, 2025 | 6.50 | 7.88 | 6.50 | 7.54 | 7.54 | 4.72% | 2,487,788 |
| Jul 23, 2025 | 7.50 | 7.50 | 6.86 | 7.20 | 7.20 | 3.60% | 484,082 |
| Jul 22, 2025 | 7.42 | 7.42 | 6.45 | 6.95 | 6.95 | 2.96% | 220,634 |
| Jul 21, 2025 | 7.04 | 7.04 | 6.52 | 6.75 | 6.75 | -4.12% | 1,002,894 |
| Jul 18, 2025 | 6.22 | 7.44 | 6.22 | 7.04 | 7.04 | -0.71% | 47,777 |
| Jul 17, 2025 | 7.17 | 7.48 | 6.50 | 7.09 | 7.09 | 3.50% | 51,726 |
| Jul 16, 2025 | 6.15 | 6.90 | 6.15 | 6.85 | 6.85 | 3.01% | 835,918 |
| Jul 15, 2025 | 6.86 | 6.98 | 6.46 | 6.65 | 6.65 | -0.60% | 766,804 |
| Jul 14, 2025 | 6.40 | 6.98 | 6.30 | 6.69 | 6.69 | -0.89% | 342,428 |
| Jul 11, 2025 | 6.80 | 7.00 | 6.46 | 6.75 | 6.75 | 0.15% | 426,192 |
| Jul 10, 2025 | 6.69 | 6.98 | 6.69 | 6.74 | 6.74 | 1.51% | 210,514 |
| Jul 9, 2025 | 6.54 | 6.69 | 6.35 | 6.64 | 6.64 | 0.15% | 501,653 |
| Jul 8, 2025 | 6.90 | 7.00 | 6.53 | 6.63 | 6.63 | -1.78% | 223,686 |
| Jul 7, 2025 | 7.48 | 7.48 | 6.53 | 6.75 | 6.75 | -1.60% | 744,923 |
| Jul 4, 2025 | 7.40 | 7.40 | 6.74 | 6.86 | 6.86 | -3.11% | 420,100 |
| Jul 3, 2025 | 6.80 | 7.48 | 6.80 | 7.08 | 7.08 | 0.57% | 397,564 |
| Jul 2, 2025 | 7.10 | 7.88 | 6.52 | 7.04 | 7.04 | -2.09% | 558,724 |
| Jul 1, 2025 | 8.20 | 8.24 | 6.90 | 7.19 | 7.19 | -13.79% | 1,844,039 |
| Jun 30, 2025 | 8.40 | 8.40 | 7.75 | 8.34 | 8.34 | 2.84% | 28,383 |