Zanaga Iron Ore Company Limited (AIM:ZIOC)
London · Delayed Price · Currency is GBP · Price in GBX 3.530
-0.170 (-4.59%)
Sep 18, 2026, 4:35 PM GMT
Zanaga Iron Ore Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 3.20 | 3.44 | 3.20 | 3.44 | 3.44 | 4.88% | 531,306 |
| Aug 26, 2026 | 3.00 | 3.49 | 3.00 | 3.28 | 3.28 | 5.81% | 1,788,293 |
| 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 |