Zanaga Iron Ore Company Limited (AIM:ZIOC)
London · Delayed Price · Currency is GBP · Price in GBX 3.100
-0.050 (-1.59%)
Aug 25, 2026, 4:35 PM GMT
Zanaga Iron Ore Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.10 | 3.24 | 3.06 | 3.10 | 3.10 | -1.59% | 1,514,734 |
| Aug 24, 2026 | 3.48 | 3.30 | 2.99 | 3.15 | 3.15 | -1.56% | 5,252,596 |
| Aug 21, 2026 | 3.49 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 1,993,855 |
| Aug 20, 2026 | 3.21 | 3.40 | 3.25 | 3.30 | 3.30 | 3.45% | 2,068,430 |
| Aug 19, 2026 | 3.36 | 3.40 | 3.19 | 3.19 | 3.19 | -6.73% | 2,381,893 |
| Aug 18, 2026 | 3.36 | 3.50 | 3.50 | 3.42 | 3.42 | -0.15% | 302,234 |
| Aug 17, 2026 | 3.88 | 3.78 | 3.39 | 3.43 | 3.43 | -7.18% | 4,195,985 |
| Aug 14, 2026 | 3.89 | 3.69 | 3.46 | 3.69 | 3.69 | -5.38% | 452,441 |
| Aug 13, 2026 | 3.61 | 3.90 | 3.51 | 3.90 | 3.90 | 9.70% | 1,296,519 |
| Aug 12, 2026 | 3.60 | 3.60 | 3.51 | 3.56 | 3.56 | -1.25% | 91,834 |
| Aug 11, 2026 | 3.89 | 3.89 | 3.50 | 3.60 | 3.60 | -6.01% | 773,430 |
| Aug 10, 2026 | 3.60 | 3.89 | 3.41 | 3.83 | 3.83 | 6.39% | 505,883 |
| Aug 7, 2026 | 3.50 | 3.60 | 3.35 | 3.60 | 3.60 | 2.86% | 3,029,173 |
| Aug 6, 2026 | 3.80 | 3.99 | 3.40 | 3.50 | 3.50 | 2.94% | 6,205,121 |
| Aug 5, 2026 | 3.90 | 3.90 | 3.40 | 3.40 | 3.40 | -5.03% | 1,005,351 |
| Aug 4, 2026 | 3.98 | 3.98 | 3.58 | 3.58 | 3.58 | -6.04% | 2,993,757 |
| Aug 3, 2026 | 4.00 | 4.00 | 3.81 | 3.81 | 3.81 | -4.75% | 231,922 |
| Jul 31, 2026 | 4.10 | 4.47 | 3.70 | 4.00 | 4.00 | -2.44% | 2,850,892 |
| Jul 30, 2026 | 4.11 | 4.14 | 4.10 | 4.10 | 4.10 | -2.50% | 6,472,083 |
| Jul 29, 2026 | 4.12 | 4.48 | 4.10 | 4.21 | 4.21 | 2.56% | 442,326 |
| Jul 28, 2026 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -0.49% | 3,566,757 |
| Jul 27, 2026 | 4.20 | 4.25 | 4.11 | 4.12 | 4.12 | 0.49% | 1,585,181 |
| Jul 24, 2026 | 4.11 | 4.25 | 4.10 | 4.10 | 4.10 | -1.91% | 722,627 |
| Jul 23, 2026 | 4.50 | 4.50 | 4.18 | 4.18 | 4.18 | -0.71% | 636,700 |
| Jul 22, 2026 | 4.25 | 4.37 | 4.21 | 4.21 | 4.21 | -3.77% | 151,073 |
| Jul 21, 2026 | 4.50 | 4.50 | 4.32 | 4.38 | 4.38 | 2.70% | 77,141 |
| Jul 20, 2026 | 4.29 | 4.59 | 4.21 | 4.26 | 4.26 | -0.70% | 1,981,913 |
| Jul 17, 2026 | 4.26 | 4.59 | 4.25 | 4.29 | 4.29 | -3.38% | 225,260 |
| Jul 16, 2026 | 4.52 | 4.58 | 4.29 | 4.44 | 4.44 | -1.99% | 80,107 |
| Jul 15, 2026 | 4.30 | 4.53 | 4.30 | 4.53 | 4.53 | 5.35% | 262,464 |
| Jul 14, 2026 | 4.20 | 4.59 | 4.20 | 4.30 | 4.30 | -1.38% | 1,175,518 |
| Jul 13, 2026 | 4.25 | 4.27 | 4.20 | 4.36 | 4.36 | 3.07% | 1,506,516 |
| Jul 10, 2026 | 4.20 | 4.25 | 4.17 | 4.23 | 4.23 | 0.71% | 1,710,715 |
| Jul 9, 2026 | 4.31 | 4.35 | 4.10 | 4.20 | 4.20 | -2.33% | 1,926,254 |
| Jul 8, 2026 | 4.44 | 4.60 | 4.30 | 4.30 | 4.30 | -8.12% | 4,955,617 |
| Jul 7, 2026 | 4.46 | 4.74 | 4.45 | 4.68 | 4.68 | 4.00% | 1,030,970 |
| Jul 6, 2026 | 4.30 | 4.70 | 4.25 | 4.50 | 4.50 | - | 2,844,915 |
| Jul 3, 2026 | 4.20 | 4.50 | 4.20 | 4.50 | 4.50 | - | 498,938 |
| Jul 2, 2026 | 4.70 | 4.70 | 4.25 | 4.50 | 4.50 | 2.27% | 377,033 |
| Jul 1, 2026 | 4.31 | 4.74 | 4.21 | 4.40 | 4.40 | -0.11% | 2,475,098 |
| Jun 30, 2026 | 4.10 | 4.50 | 4.01 | 4.41 | 4.41 | 10.13% | 30,290,664 |
| Jun 29, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -1.84% | 178,734 |
| Jun 26, 2026 | 4.10 | 4.19 | 4.00 | 4.08 | 4.08 | -0.61% | 18,514,545 |
| Jun 25, 2026 | 4.19 | 4.19 | 4.10 | 4.10 | 4.10 | -1.09% | 324,808 |
| Jun 24, 2026 | 4.11 | 4.11 | 4.10 | 4.15 | 4.15 | - | 89,448 |
| Jun 23, 2026 | 4.10 | 4.11 | 4.10 | 4.15 | 4.15 | 1.10% | 785,009 |
| Jun 22, 2026 | 4.19 | 4.19 | 4.10 | 4.10 | 4.10 | -0.24% | 1,662,413 |
| Jun 19, 2026 | 4.11 | 4.19 | 4.11 | 4.11 | 4.11 | - | 272,293 |
| Jun 18, 2026 | 4.11 | 4.20 | 4.10 | 4.11 | 4.11 | - | 282,219 |
| Jun 17, 2026 | 4.20 | 4.20 | 4.11 | 4.11 | 4.11 | 0.24% | 52,073 |