Zanaga Iron Ore Company Limited (AIM:ZIOC)
London · Delayed Price · Currency is GBP · Price in GBX 7.52
-0.24 (-3.09%)
At close: Dec 5, 2025
Zanaga Iron Ore Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.70 | 8.04 | 7.12 | 7.76 | 7.76 | 1.97% | 209,041 |
| Dec 3, 2025 | 7.08 | 8.18 | 7.04 | 7.61 | 7.61 | 5.55% | 322,157 |
| Dec 2, 2025 | 7.38 | 7.59 | 7.15 | 7.21 | 7.21 | -0.96% | 336,816 |
| Dec 1, 2025 | 7.22 | 8.20 | 7.22 | 7.28 | 7.28 | 0.28% | 143,579 |
| Nov 28, 2025 | 7.52 | 8.43 | 7.26 | 7.26 | 7.26 | -6.44% | 961,172 |
| Nov 27, 2025 | 7.74 | 7.83 | 7.22 | 7.76 | 7.76 | -0.26% | 765,948 |
| Nov 26, 2025 | 7.74 | 7.78 | 7.22 | 7.78 | 7.78 | 4.15% | 219,018 |
| Nov 25, 2025 | 7.56 | 8.70 | 7.30 | 7.47 | 7.47 | -4.23% | 447,993 |
| Nov 24, 2025 | 7.84 | 9.00 | 7.80 | 7.80 | 7.80 | -2.01% | 293,807 |
| Nov 21, 2025 | 8.42 | 8.97 | 7.96 | 7.96 | 7.96 | -7.44% | 651,394 |
| Nov 20, 2025 | 9.00 | 9.00 | 8.20 | 8.60 | 8.60 | - | 113,750 |
| Nov 19, 2025 | 9.38 | 9.98 | 8.22 | 8.60 | 8.60 | -3.80% | 490,212 |
| Nov 18, 2025 | 9.98 | 10.95 | 8.62 | 8.94 | 8.94 | -5.10% | 2,927,473 |
| Nov 17, 2025 | 7.58 | 9.82 | 7.18 | 9.42 | 9.42 | 28.51% | 2,655,653 |
| Nov 14, 2025 | 7.20 | 7.47 | 7.06 | 7.33 | 7.33 | 0.96% | 427,433 |
| Nov 13, 2025 | 7.20 | 7.55 | 7.10 | 7.26 | 7.26 | -2.02% | 547,372 |
| Nov 12, 2025 | 7.60 | 7.60 | 7.20 | 7.41 | 7.41 | 0.27% | 562,307 |
| Nov 11, 2025 | 7.24 | 7.60 | 7.05 | 7.39 | 7.39 | 1.93% | 13,061,560 |
| Nov 10, 2025 | 7.02 | 7.50 | 7.02 | 7.25 | 7.25 | - | 74,787 |
| Nov 7, 2025 | 7.11 | 7.47 | 7.02 | 7.25 | 7.25 | -0.55% | 232,923 |
| Nov 6, 2025 | 7.50 | 7.50 | 7.17 | 7.29 | 7.29 | 1.67% | 102,415 |
| Nov 5, 2025 | 7.14 | 7.32 | 7.05 | 7.17 | 7.17 | -0.97% | 516,504 |
| Nov 4, 2025 | 7.02 | 7.50 | 7.02 | 7.24 | 7.24 | -0.28% | 124,487 |
| Nov 3, 2025 | 7.32 | 7.90 | 7.02 | 7.26 | 7.26 | -0.82% | 903,578 |
| Oct 31, 2025 | 7.52 | 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% | 105,261 |
| Oct 29, 2025 | 8.48 | 8.48 | 7.52 | 7.70 | 7.70 | -0.65% | 249,452 |
| Oct 28, 2025 | 7.32 | 7.98 | 7.32 | 7.75 | 7.75 | -1.90% | 3,734 |
| Oct 27, 2025 | 7.52 | 7.52 | 7.52 | 7.90 | 7.90 | - | 65,246 |
| Oct 24, 2025 | 8.08 | 8.28 | 7.52 | 7.90 | 7.90 | 1.41% | 602,722 |
| Oct 23, 2025 | 7.34 | 8.08 | 7.30 | 7.79 | 7.79 | 2.50% | 15,038 |
| Oct 22, 2025 | 7.60 | 8.00 | 7.55 | 7.60 | 7.60 | -1.94% | 362,106 |
| Oct 21, 2025 | 8.28 | 8.28 | 7.75 | 7.75 | 7.75 | -1.77% | 206,208 |
| Oct 20, 2025 | 8.26 | 8.26 | 7.54 | 7.89 | 7.89 | -1.38% | 100,211 |
| Oct 17, 2025 | 7.82 | 7.82 | 7.60 | 8.00 | 8.00 | 0.76% | 35,561 |
| Oct 16, 2025 | 8.20 | 8.36 | 7.52 | 7.94 | 7.94 | -0.75% | 63,663 |
| Oct 15, 2025 | 8.00 | 8.66 | 7.82 | 8.00 | 8.00 | 3.23% | 414,938 |
| Oct 14, 2025 | 7.52 | 8.66 | 7.52 | 7.75 | 7.75 | -4.20% | 109,263 |
| Oct 13, 2025 | 7.54 | 8.58 | 7.52 | 8.09 | 8.09 | -1.34% | 333,387 |
| Oct 10, 2025 | 8.20 | 8.26 | 7.86 | 8.20 | 8.20 | 1.49% | 394,603 |
| Oct 9, 2025 | 8.26 | 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% | 1,006,402 |
| Oct 7, 2025 | 7.90 | 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 | 8.00 | 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 | 8.00 | 8.22 | 7.72 | 8.13 | 8.13 | 0.74% | 969,238 |
| 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 | 7.42 | 7.88 | 7.26 | 7.69 | 7.69 | - | 98,014 |