Zanaga Iron Ore Company Limited (AIM:ZIOC)
London · Delayed Price · Currency is GBP · Price in GBX 4.110
+0.010 (0.24%)
May 28, 2026, 4:40 PM GMT
Zanaga Iron Ore Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 4.20 | 4.25 | 3.64 | 4.06 | 4.06 | -5.58% | 19,710,230 |
| May 14, 2026 | 4.51 | 4.62 | 4.30 | 4.30 | 4.30 | -4.66% | 2,419,598 |
| May 13, 2026 | 4.99 | 4.99 | 4.51 | 4.51 | 4.51 | -2.17% | 324,992 |
| May 12, 2026 | 4.85 | 5.42 | 4.52 | 4.61 | 4.61 | -9.25% | 1,984,923 |
| May 11, 2026 | 5.00 | 5.10 | 4.80 | 5.08 | 5.08 | -0.39% | 990,488 |
| May 8, 2026 | 5.02 | 5.40 | 5.00 | 5.10 | 5.10 | -6.93% | 605,649 |
| May 7, 2026 | 5.48 | 5.48 | 4.99 | 5.48 | 5.48 | 3.79% | 764,662 |
| May 6, 2026 | 5.02 | 5.36 | 4.91 | 5.28 | 5.28 | 3.94% | 1,327,520 |
| May 5, 2026 | 4.94 | 5.08 | 4.81 | 5.08 | 5.08 | 2.83% | 417,140 |
| May 1, 2026 | 4.94 | 5.30 | 4.82 | 4.94 | 4.94 | -0.60% | 358,569 |
| Apr 30, 2026 | 5.00 | 5.19 | 4.90 | 4.97 | 4.97 | -1.00% | 1,656,476 |
| Apr 29, 2026 | 5.04 | 5.48 | 5.02 | 5.02 | 5.02 | -4.92% | 581,270 |
| Apr 28, 2026 | 5.26 | 5.46 | 5.02 | 5.28 | 5.28 | -0.38% | 763,832 |
| Apr 27, 2026 | 5.30 | 5.40 | 5.26 | 5.30 | 5.30 | - | 845,248 |
| Apr 24, 2026 | 5.40 | 5.76 | 5.26 | 5.30 | 5.30 | -1.85% | 3,375,751 |
| Apr 23, 2026 | 5.58 | 5.62 | 5.24 | 5.40 | 5.40 | 1.69% | 516,899 |
| Apr 22, 2026 | 5.30 | 5.48 | 5.16 | 5.31 | 5.31 | 0.19% | 2,205,472 |
| Apr 21, 2026 | 5.24 | 5.48 | 5.20 | 5.30 | 5.30 | 1.92% | 1,258,290 |
| Apr 20, 2026 | 5.20 | 5.50 | 5.20 | 5.20 | 5.20 | -7.47% | 1,651,847 |
| Apr 17, 2026 | 5.54 | 5.70 | 5.30 | 5.62 | 5.62 | 1.26% | 480,763 |
| Apr 16, 2026 | 5.28 | 5.80 | 5.25 | 5.55 | 5.55 | 4.72% | 1,733,873 |
| Apr 15, 2026 | 5.40 | 5.88 | 5.30 | 5.30 | 5.30 | - | 785,681 |
| Apr 14, 2026 | 5.40 | 5.92 | 5.30 | 5.30 | 5.30 | -6.03% | 566,369 |
| Apr 13, 2026 | 5.60 | 5.88 | 5.32 | 5.64 | 5.64 | -2.76% | 1,655,294 |
| Apr 10, 2026 | 5.78 | 6.06 | 5.60 | 5.80 | 5.80 | -3.33% | 646,208 |
| Apr 9, 2026 | 5.72 | 6.10 | 5.60 | 6.00 | 6.00 | 5.26% | 673,808 |
| Apr 8, 2026 | 5.68 | 6.21 | 5.33 | 5.70 | 5.70 | 3.26% | 3,878,352 |
| Apr 7, 2026 | 5.50 | 5.52 | 5.20 | 5.52 | 5.52 | 6.15% | 1,065,386 |
| Apr 2, 2026 | 5.24 | 5.48 | 5.20 | 5.20 | 5.20 | -0.76% | 776,234 |
| Apr 1, 2026 | 5.28 | 5.62 | 5.24 | 5.24 | 5.24 | - | 633,065 |
| Mar 31, 2026 | 5.32 | 5.54 | 5.24 | 5.24 | 5.24 | -1.13% | 563,563 |
| Mar 30, 2026 | 5.24 | 5.72 | 5.10 | 5.30 | 5.30 | 0.38% | 1,343,149 |
| Mar 27, 2026 | 6.00 | 6.00 | 5.20 | 5.28 | 5.28 | -5.04% | 1,454,387 |
| Mar 26, 2026 | 5.76 | 5.76 | 5.56 | 5.56 | 5.56 | -4.30% | 673,114 |
| Mar 25, 2026 | 5.68 | 5.86 | 5.66 | 5.81 | 5.81 | 2.65% | 669,427 |
| Mar 24, 2026 | 5.94 | 5.98 | 5.52 | 5.66 | 5.66 | - | 614,874 |
| Mar 23, 2026 | 6.38 | 6.38 | 5.60 | 5.66 | 5.66 | -7.21% | 828,146 |
| Mar 20, 2026 | 5.76 | 6.32 | 5.76 | 6.10 | 6.10 | 3.21% | 571,147 |
| Mar 19, 2026 | 5.98 | 6.38 | 5.62 | 5.91 | 5.91 | -4.52% | 258,637 |
| Mar 18, 2026 | 6.32 | 6.32 | 5.95 | 6.19 | 6.19 | 1.14% | 250,912 |
| Mar 17, 2026 | 6.32 | 6.34 | 5.92 | 6.12 | 6.12 | 1.16% | 566,004 |
| Mar 16, 2026 | 5.98 | 6.00 | 5.68 | 6.05 | 6.05 | -2.58% | 633,731 |
| Mar 13, 2026 | 5.96 | 6.42 | 5.96 | 6.21 | 6.21 | 3.50% | 43,303 |