Zanaga Iron Ore Co. Ltd (DI) (ZIOC) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zanaga Iron Ore Co. Ltd (DI)

Date Open High Low Close* Volume
25/04/2023 10.00p 10.40p 9.50p 9.50p 501578
24/04/2023 9.00p 11.00p 8.75p 9.75p 2340040
21/04/2023 7.68p 11.00p 7.68p 8.85p 3966733
20/04/2023 7.54p 7.68p 7.16p 7.29p 78267
19/04/2023 7.54p 7.70p 7.19p 7.35p 98510
18/04/2023 7.54p 7.70p 7.02p 7.36p 140333
17/04/2023 6.48p 7.78p 7.02p 7.35p 163225
14/04/2023 6.48p 7.78p 7.33p 7.40p 446014
13/04/2023 6.48p 7.77p 6.02p 7.41p 1786360
12/04/2023 5.98p 7.00p 5.94p 6.64p 631701
11/04/2023 5.50p 5.92p 5.21p 5.74p 391282
06/04/2023 5.44p 5.88p 5.01p 5.59p 240871
05/04/2023 5.44p 5.50p 5.00p 5.50p 132679
04/04/2023 5.30p 5.24p 5.01p 5.01p 21014
03/04/2023 5.30p 5.17p 4.63p 5.01p 215525
31/03/2023 5.30p 5.17p 4.75p 4.99p 162177
30/03/2023 5.30p 5.30p 4.99p 4.99p 273995
29/03/2023 5.00p 5.16p 4.98p 4.98p 60914
28/03/2023 5.00p 5.00p 5.00p 5.00p 14552
27/03/2023 5.00p 5.35p 4.50p 4.75p 682108
24/03/2023 4.80p 5.28p 4.50p 4.88p 133289
23/03/2023 4.50p 5.50p 4.50p 4.75p 97533
22/03/2023 5.00p 5.65p 5.00p 5.00p 75048
21/03/2023 5.10p 5.65p 5.00p 5.35p 361885
20/03/2023 6.00p 5.95p 5.43p 5.43p 8662
17/03/2023 6.00p 6.00p 5.10p 5.55p 120680
16/03/2023 5.50p 5.50p 5.10p 5.30p 40044
15/03/2023 5.90p 5.84p 5.11p 5.30p 58028
14/03/2023 5.90p 6.25p 5.90p 6.00p 184687
13/03/2023 5.80p 6.18p 5.79p 6.15p 122107
10/03/2023 5.80p 6.17p 5.80p 6.05p 128670
09/03/2023 5.80p 6.13p 5.80p 6.13p 4458
08/03/2023 5.80p 6.18p 5.75p 6.13p 334855
07/03/2023 5.80p 6.21p 5.75p 5.88p 313767
06/03/2023 5.95p 6.45p 5.70p 5.85p 203420
03/03/2023 6.50p 6.50p 5.63p 6.00p 64964
02/03/2023 6.50p 6.00p 5.56p 6.00p 50000
01/03/2023 6.50p 6.50p 5.60p 6.00p 85175
28/02/2023 5.40p 5.90p 5.40p 5.60p 195970
27/02/2023 5.65p 5.95p 5.19p 5.60p 160264
24/02/2023 5.65p 5.70p 5.05p 5.45p 204491
23/02/2023 5.65p 5.78p 5.58p 5.58p 7761
22/02/2023 5.55p 5.78p 5.50p 5.73p 26952
21/02/2023 5.55p 5.95p 5.30p 5.75p 134366
20/02/2023 5.55p 5.95p 5.43p 5.43p 112961
17/02/2023 5.30p 5.95p 5.16p 5.75p 438120
16/02/2023 5.30p 5.40p 5.20p 5.40p 167617
15/02/2023 5.10p 5.44p 5.10p 5.40p 220973
14/02/2023 5.05p 5.55p 5.00p 5.55p 492754
13/02/2023 6.15p 5.85p 5.45p 5.60p 19192
10/02/2023 6.15p 6.50p 5.55p 5.75p 1371488
09/02/2023 6.15p 6.33p 6.10p 6.33p 465
08/02/2023 6.15p 6.65p 6.10p 6.35p 83921
07/02/2023 6.15p 6.75p 6.10p 6.30p 566736
06/02/2023 6.65p 7.20p 6.15p 6.60p 289741
03/02/2023 6.65p 7.03p 6.39p 6.55p 771081
02/02/2023 7.05p 7.05p 6.65p 6.78p 388825
01/02/2023 7.10p 7.50p 6.90p 7.18p 518387
31/01/2023 7.25p 7.25p 6.75p 7.03p 333895
30/01/2023 6.55p 7.40p 6.55p 7.25p 245542
27/01/2023 6.55p 7.50p 6.55p 7.00p 66635
26/01/2023 7.00p 7.50p 6.75p 7.25p 540396
25/01/2023 7.35p 7.45p 6.55p 7.28p 650729
24/01/2023 6.10p 7.80p 6.10p 7.23p 2426069
23/01/2023 5.80p 6.45p 5.25p 6.10p 2338230
20/01/2023 5.05p 5.68p 5.05p 5.68p 668965
19/01/2023 5.55p 5.80p 5.00p 5.23p 970954
18/01/2023 5.80p 5.85p 5.25p 5.68p 1151881
17/01/2023 5.35p 5.33p 5.21p 5.33p 98228
16/01/2023 5.35p 5.78p 5.05p 5.35p 146074
13/01/2023 5.50p 5.83p 5.05p 5.45p 498410
12/01/2023 5.00p 5.15p 4.66p 5.13p 1314263
11/01/2023 4.80p 5.18p 4.56p 4.78p 385084
10/01/2023 4.40p 4.78p 4.32p 4.60p 63370
09/01/2023 4.40p 4.75p 4.31p 4.51p 523696
06/01/2023 4.48p 4.45p 4.16p 4.31p 400415
05/01/2023 4.48p 4.50p 4.15p 4.31p 32906
04/01/2023 4.52p 4.55p 4.27p 4.52p 53924
03/01/2023 4.52p 4.55p 4.25p 4.55p 163903
30/12/2022 4.52p 4.73p 4.21p 4.73p 21757
29/12/2022 4.52p 4.55p 4.29p 4.55p 23000
28/12/2022 4.52p 4.90p 4.20p 4.73p 113347
23/12/2022 4.52p 4.70p 4.50p 4.70p 150297
22/12/2022 5.00p 5.19p 4.61p 4.81p 229638
21/12/2022 4.62p 5.18p 5.00p 5.18p 11116
20/12/2022 4.62p 4.90p 4.57p 4.90p 44189
19/12/2022 5.25p 5.04p 4.61p 5.04p 120146
16/12/2022 5.25p 5.50p 4.80p 4.93p 672308
15/12/2022 5.25p 5.25p 4.52p 4.88p 414123
14/12/2022 4.78p 5.20p 4.64p 4.91p 154171
13/12/2022 5.00p 5.25p 4.60p 4.90p 840181
12/12/2022 4.54p 5.00p 4.41p 4.75p 474121
09/12/2022 4.52p 4.85p 4.10p 4.65p 228409
08/12/2022 4.38p 4.80p 4.12p 4.63p 248350
07/12/2022 4.48p 4.48p 4.15p 4.30p 191271
06/12/2022 4.30p 4.39p 4.02p 4.30p 133241
05/12/2022 4.30p 4.98p 4.00p 4.00p 316430
02/12/2022 4.94p 4.94p 4.32p 4.53p 382419
01/12/2022 4.98p 5.00p 4.56p 4.79p 887991
30/11/2022 5.50p 5.50p 4.91p 5.05p 806452
29/11/2022 5.45p 5.50p 4.74p 5.35p 1387123
28/11/2022 4.52p 5.50p 4.52p 5.25p 1276481
25/11/2022 5.25p 5.85p 4.28p 4.50p 3766239
24/11/2022 4.34p 6.00p 3.56p 5.35p 6679140
23/11/2022 3.66p 4.40p 3.02p 3.95p 5687948
22/11/2022 3.20p 3.50p 3.15p 3.34p 87567
21/11/2022 3.06p 3.50p 3.00p 3.33p 207659
18/11/2022 3.48p 3.48p 3.00p 3.14p 513816
17/11/2022 3.02p 3.33p 3.02p 3.25p 285086
16/11/2022 3.56p 3.63p 3.10p 3.29p 1177265
15/11/2022 3.50p 4.16p 3.02p 3.69p 3305633
14/11/2022 2.56p 3.60p 2.56p 3.30p 2904281
11/11/2022 2.48p 2.76p 2.50p 2.65p 93396
10/11/2022 2.48p 2.84p 2.28p 2.71p 1414812
09/11/2022 2.00p 2.37p 2.27p 2.37p 22455
08/11/2022 2.00p 2.42p 2.03p 2.25p 603596
07/11/2022 2.00p 2.20p 1.70p 2.20p 444500
04/11/2022 2.20p 2.20p 1.83p 2.10p 52455
03/11/2022 2.20p 2.30p 1.91p 2.15p 915292
02/11/2022 1.95p 2.24p 2.05p 2.05p 60
01/11/2022 1.95p 2.05p 2.05p 2.05p 0
31/10/2022 1.95p 2.05p 2.05p 2.05p 0
28/10/2022 1.95p 2.08p 2.05p 2.05p 20
27/10/2022 1.95p 2.40p 1.80p 2.10p 2664
26/10/2022 1.95p 2.05p 2.05p 2.05p 0
25/10/2022 1.95p 2.05p 2.05p 2.05p 0
24/10/2022 1.95p 2.05p 1.70p 2.05p 40770
21/10/2022 1.75p 2.05p 1.71p 2.05p 59639
20/10/2022 1.75p 1.89p 1.75p 1.89p 40920
19/10/2022 1.90p 1.99p 1.94p 1.94p 0
18/10/2022 1.90p 2.09p 1.90p 1.99p 46938
17/10/2022 2.02p 1.97p 1.90p 1.97p 17130
14/10/2022 2.02p 2.18p 2.10p 2.10p 15326
13/10/2022 2.02p 2.28p 1.72p 2.10p 7300
12/10/2022 2.02p 2.09p 1.82p 2.09p 554100
11/10/2022 2.18p 2.24p 2.00p 2.24p 21714
10/10/2022 2.18p 2.22p 2.02p 2.22p 2100
07/10/2022 2.18p 2.38p 2.18p 2.20p 27237
06/10/2022 2.04p 2.25p 2.02p 2.25p 121621
05/10/2022 2.00p 2.04p 1.72p 2.02p 135559
04/10/2022 2.02p 1.90p 1.75p 1.90p 17591
03/10/2022 2.02p 2.18p 1.78p 1.94p 3748
30/09/2022 2.02p 2.10p 1.73p 1.95p 29214
29/09/2022 2.02p 2.10p 1.99p 2.10p 449129
28/09/2022 2.02p 2.24p 1.88p 2.24p 292168
27/09/2022 1.96p 2.23p 2.02p 2.23p 93734
26/09/2022 1.96p 2.24p 1.94p 2.24p 107004
23/09/2022 1.93p 2.25p 1.90p 2.03p 313486
22/09/2022 1.82p 2.08p 2.08p 2.08p 0
21/09/2022 1.82p 2.08p 1.88p 2.08p 45
20/09/2022 1.82p 2.28p 1.91p 2.09p 45916
19/09/2022 1.82p 2.10p 2.09p 2.09p 0
16/09/2022 1.82p 2.10p 2.09p 2.09p 0
15/09/2022 1.82p 2.46p 1.71p 2.10p 69185
14/09/2022 2.00p 2.20p 1.83p 1.88p 104769
13/09/2022 2.12p 2.20p 1.92p 2.06p 235805
12/09/2022 2.48p 2.44p 2.29p 2.29p 41792
09/09/2022 2.48p 2.29p 2.29p 2.29p 0
08/09/2022 2.48p 2.29p 2.29p 2.29p 0
07/09/2022 2.48p 2.48p 2.14p 2.29p 30427
06/09/2022 2.48p 2.36p 2.12p 2.29p 132696
05/09/2022 2.48p 2.48p 2.12p 2.48p 142614
02/09/2022 2.14p 2.38p 2.12p 2.29p 453782
01/09/2022 2.14p 2.35p 2.14p 2.24p 289124
31/08/2022 2.48p 2.31p 2.14p 2.31p 69728
30/08/2022 2.48p 2.33p 2.31p 2.31p 0
29/08/2022 2.48p 2.33p 2.30p 2.33p 0
26/08/2022 2.48p 2.33p 2.30p 2.33p 0
25/08/2022 2.48p 2.48p 2.14p 2.30p 899987
24/08/2022 2.00p 2.42p 2.28p 2.28p 22320
23/08/2022 2.00p 2.35p 1.85p 2.24p 45398
22/08/2022 2.18p 2.31p 2.05p 2.05p 54071
19/08/2022 2.18p 2.46p 2.18p 2.18p 340910
18/08/2022 2.18p 2.46p 2.25p 2.25p 42429
17/08/2022 2.18p 2.34p 2.18p 2.26p 61568
16/08/2022 2.18p 2.35p 2.03p 2.28p 247779
15/08/2022 2.04p 2.38p 2.00p 2.24p 83715
12/08/2022 2.20p 2.36p 2.26p 2.26p 8242
11/08/2022 2.20p 2.38p 2.02p 2.20p 12027
10/08/2022 2.20p 2.22p 2.00p 2.19p 49982
09/08/2022 2.20p 2.38p 2.02p 2.22p 673860
08/08/2022 2.10p 2.26p 2.09p 2.26p 602635
05/08/2022 1.98p 2.06p 2.05p 2.06p 0
04/08/2022 1.98p 2.12p 2.05p 2.05p 96601
03/08/2022 1.98p 2.14p 1.98p 2.06p 173100
02/08/2022 1.98p 2.10p 1.76p 2.07p 23774
01/08/2022 1.98p 2.18p 1.98p 2.08p 244294
29/07/2022 1.97p 2.08p 1.96p 2.08p 467124
28/07/2022 2.04p 2.08p 2.04p 2.08p 22346
27/07/2022 1.94p 2.08p 1.70p 2.08p 499776
26/07/2022 1.96p 2.00p 1.92p 2.00p 928200
25/07/2022 1.99p 2.05p 1.91p 2.01p 824363
22/07/2022 1.97p 2.09p 1.98p 2.09p 21286
21/07/2022 1.97p 2.18p 1.97p 2.18p 340000
20/07/2022 2.00p 2.18p 1.97p 2.18p 220200
19/07/2022 2.02p 2.17p 2.09p 2.17p 23686
18/07/2022 2.02p 2.18p 1.95p 2.18p 543466
15/07/2022 2.02p 2.24p 1.95p 1.95p 4351
14/07/2022 2.02p 2.09p 2.04p 2.04p 25000
13/07/2022 2.02p 2.04p 1.96p 2.04p 0

*Close Price adjusted for both dividends and splits