Zanaga Iron Ore Company Limited (AIM:ZIOC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 2.900
-0.200 (-6.45%)
Nov 6, 2026, 4:35 PM GMT
Zanaga Iron Ore Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.30 | 3.30 | 2.90 | 2.90 | 2.90 | -6.45% | 76,352 |
| Nov 5, 2026 | 2.87 | 2.98 | 2.85 | 3.10 | 3.10 | 10.71% | 257,839 |
| Nov 4, 2026 | 2.90 | 3.11 | 2.80 | 2.80 | 2.80 | -3.45% | 458,540 |
| Nov 3, 2026 | 2.90 | 3.28 | 2.90 | 2.90 | 2.90 | -4.29% | 406,444 |
| Nov 2, 2026 | 3.29 | 3.29 | 3.03 | 3.03 | 3.03 | -0.16% | 164,525 |
| Oct 30, 2026 | 3.01 | 3.09 | 2.80 | 3.04 | 3.04 | -1.14% | 248,359 |
| Oct 29, 2026 | 2.80 | 2.95 | 2.80 | 3.07 | 3.07 | 7.72% | 534,746 |
| Oct 28, 2026 | 2.81 | 2.94 | 2.80 | 2.85 | 2.85 | 1.79% | 315,011 |
| Oct 27, 2026 | 3.18 | 3.18 | 2.80 | 2.80 | 2.80 | -11.95% | 1,316,106 |
| Oct 26, 2026 | 3.11 | 3.23 | 3.01 | 3.18 | 3.18 | -0.31% | 1,205,706 |
| Oct 23, 2026 | 3.11 | 3.20 | 3.11 | 3.19 | 3.19 | -1.09% | 175,522 |
| Oct 22, 2026 | 3.11 | 3.15 | 3.11 | 3.23 | 3.23 | 2.38% | 11,385 |
| Oct 21, 2026 | 3.20 | 3.29 | 3.10 | 3.15 | 3.15 | -1.56% | 80,623 |
| Oct 20, 2026 | 3.15 | 3.30 | 3.15 | 3.20 | 3.20 | - | 148,237 |
| Oct 19, 2026 | 3.30 | 3.30 | 3.15 | 3.20 | 3.20 | -3.03% | 67,234 |
| Oct 16, 2026 | 3.26 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 32,031 |
| Oct 15, 2026 | 3.22 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | 307,135 |
| Oct 14, 2026 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | - | 1,137,549 |
| Oct 13, 2026 | 3.25 | 3.30 | 3.21 | 3.30 | 3.30 | 1.07% | 164,850 |
| Oct 12, 2026 | 3.45 | 3.55 | 3.25 | 3.27 | 3.27 | -3.40% | 172,008 |
| Oct 9, 2026 | 3.25 | 3.38 | 3.25 | 3.38 | 3.38 | 4.00% | 79,311 |
| Oct 8, 2026 | 3.21 | 3.25 | 3.20 | 3.25 | 3.25 | 1.25% | 47,570 |
| Oct 7, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.31% | 104,748 |
| Oct 6, 2026 | 3.25 | 3.41 | 3.20 | 3.20 | 3.20 | -1.54% | 110,972 |
| Oct 5, 2026 | 3.25 | 3.44 | 3.25 | 3.25 | 3.25 | -2.11% | 131,408 |
| Oct 2, 2026 | 3.35 | 3.39 | 3.20 | 3.32 | 3.32 | 0.61% | 1,197,608 |
| Oct 1, 2026 | 3.60 | 3.60 | 3.30 | 3.30 | 3.30 | -8.33% | 855,568 |
| Sep 30, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 1.41% | 229,526 |
| Sep 29, 2026 | 3.51 | 3.60 | 3.50 | 3.55 | 3.55 | -1.39% | 718,744 |
| Sep 28, 2026 | 3.61 | 3.62 | 3.55 | 3.60 | 3.60 | - | 1,510,471 |
| Sep 25, 2026 | 3.61 | 3.70 | 3.54 | 3.60 | 3.60 | -4.13% | 1,342,164 |
| Sep 24, 2026 | 3.71 | 3.90 | 3.60 | 3.76 | 3.76 | -3.72% | 825,239 |
| Sep 23, 2026 | 3.89 | 3.90 | 3.60 | 3.90 | 3.90 | 8.03% | 1,087,122 |
| Sep 22, 2026 | 3.79 | 3.79 | 3.61 | 3.61 | 3.61 | 0.84% | 1,152,878 |
| Sep 21, 2026 | 3.90 | 3.90 | 3.58 | 3.58 | 3.58 | 1.42% | 75,455 |
| Sep 18, 2026 | 3.52 | 3.53 | 3.53 | 3.53 | 3.53 | -4.59% | 170,915 |
| Sep 17, 2026 | 3.59 | 3.70 | 3.46 | 3.70 | 3.70 | 5.71% | 470,869 |
| Sep 16, 2026 | 3.80 | 3.80 | 3.35 | 3.50 | 3.50 | -5.66% | 3,114,993 |
| Sep 15, 2026 | 3.80 | 4.00 | 3.70 | 3.71 | 3.71 | -2.37% | 1,026,167 |
| Sep 14, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -4.28% | 541,896 |
| Sep 11, 2026 | 3.80 | 3.98 | 3.70 | 3.97 | 3.97 | 4.75% | 1,505,817 |
| Sep 10, 2026 | 4.00 | 4.00 | 3.60 | 3.79 | 3.79 | 1.88% | 336,749 |
| Sep 9, 2026 | 3.44 | 3.89 | 3.33 | 3.72 | 3.72 | 8.14% | 5,831,911 |
| Sep 8, 2026 | 3.35 | 3.50 | 3.25 | 3.44 | 3.44 | 4.56% | 2,224,545 |
| Sep 7, 2026 | 3.08 | 3.45 | 3.00 | 3.29 | 3.29 | 6.82% | 1,972,301 |
| Sep 4, 2026 | 3.13 | 3.08 | 3.08 | 3.08 | 3.08 | -4.79% | 164,533 |
| Sep 3, 2026 | 3.05 | 3.40 | 3.01 | 3.24 | 3.24 | 3.52% | 4,492,660 |
| Sep 2, 2026 | 3.20 | 3.20 | 3.20 | 3.13 | 3.13 | -0.79% | 730,865 |
| Sep 1, 2026 | 3.12 | 3.20 | 3.10 | 3.15 | 3.15 | -1.56% | 473,375 |
| Aug 28, 2026 | 3.20 | 3.23 | 3.05 | 3.20 | 3.20 | -6.98% | 2,400,466 |