Zanaga Iron Ore Company Limited (AIM:ZIOC)
London · Delayed Price · Currency is GBP · Price in GBX 4.120
+0.020 (0.49%)
Jul 27, 2026, 4:35 PM GMT
Zanaga Iron Ore Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 4.10 | 4.19 | 4.10 | 4.10 | 4.10 | - | 340,553 |
| Jun 15, 2026 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | -2.38% | 1,062,397 |
| Jun 12, 2026 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | - | 363,950 |
| Jun 11, 2026 | 4.20 | 4.20 | 4.01 | 4.20 | 4.20 | - | 2,131,824 |
| Jun 10, 2026 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | 0.24% | 5,095,414 |
| Jun 9, 2026 | 4.11 | 4.19 | 4.10 | 4.19 | 4.19 | 0.96% | 1,227,675 |
| Jun 8, 2026 | 4.20 | 4.20 | 4.10 | 4.15 | 4.15 | 0.61% | 2,455,986 |
| Jun 5, 2026 | 4.11 | 4.29 | 4.10 | 4.13 | 4.13 | -3.85% | 1,083,952 |
| Jun 4, 2026 | 4.29 | 4.29 | 4.11 | 4.29 | 4.29 | -4.45% | 479,435 |
| Jun 3, 2026 | 4.15 | 4.20 | 4.10 | 4.49 | 4.49 | 8.19% | 1,265,589 |
| Jun 2, 2026 | 4.16 | 4.15 | 4.08 | 4.15 | 4.15 | -0.24% | 3,520,554 |
| Jun 1, 2026 | 4.20 | 4.31 | 4.11 | 4.16 | 4.16 | 0.97% | 208,978 |
| May 29, 2026 | 4.34 | 4.47 | 4.11 | 4.12 | 4.12 | 0.24% | 1,507,078 |
| May 28, 2026 | 4.33 | 4.33 | 4.11 | 4.11 | 4.11 | 0.24% | 829,448 |
| May 27, 2026 | 4.12 | 4.33 | 4.10 | 4.10 | 4.10 | -0.24% | 915,584 |
| May 26, 2026 | 4.11 | 4.20 | 4.10 | 4.11 | 4.11 | - | 3,313,747 |
| May 22, 2026 | 4.20 | 4.30 | 4.10 | 4.11 | 4.11 | 0.24% | 4,404,544 |
| May 21, 2026 | 4.20 | 4.20 | 4.03 | 4.10 | 4.10 | -1.44% | 2,218,248 |
| May 20, 2026 | 4.12 | 4.30 | 4.04 | 4.16 | 4.16 | 0.97% | 5,780,046 |
| May 19, 2026 | 4.04 | 4.20 | 4.00 | 4.12 | 4.12 | 0.49% | 11,221,820 |
| May 18, 2026 | 4.33 | 4.46 | 4.01 | 4.10 | 4.10 | 0.99% | 4,056,553 |