Zanaga Iron Ore Company Limited (AIM:ZIOC)
London · Delayed Price · Currency is GBP · Price in GBX 8.07
-0.07 (-0.86%)
Sep 30, 2025, 4:26 PM GMT+1
Zanaga Iron Ore Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |