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
26/09/2023 4.50p 4.66p 4.30p 4.52p 113501
25/09/2023 4.40p 5.01p 4.40p 5.01p 551328
22/09/2023 4.70p 4.99p 4.40p 4.70p 255938
21/09/2023 4.70p 4.99p 4.40p 4.70p 50443
20/09/2023 4.70p 5.16p 4.70p 4.78p 11352
19/09/2023 4.50p 5.14p 4.42p 4.70p 282149
18/09/2023 4.50p 4.99p 4.20p 4.68p 142880
15/09/2023 5.00p 5.20p 4.65p 4.75p 642070
14/09/2023 4.99p 4.99p 4.51p 4.75p 274215
13/09/2023 4.50p 4.90p 4.50p 4.70p 40184
12/09/2023 4.79p 4.79p 4.60p 4.65p 33341
11/09/2023 4.88p 4.99p 4.50p 4.75p 8048
08/09/2023 4.88p 4.99p 4.57p 4.75p 30598
07/09/2023 4.99p 4.99p 4.57p 4.75p 11453
06/09/2023 4.38p 5.20p 4.10p 4.75p 1942603
05/09/2023 5.00p 5.00p 4.15p 4.30p 214296
04/09/2023 4.50p 4.50p 4.03p 4.25p 81583
01/09/2023 4.00p 4.36p 4.00p 4.08p 269912
31/08/2023 4.20p 4.20p 3.70p 3.80p 931666
30/08/2023 4.00p 4.29p 4.03p 4.10p 346584
29/08/2023 4.00p 5.00p 4.00p 4.26p 399224
25/08/2023 4.00p 4.50p 4.00p 4.25p 1431016
24/08/2023 4.50p 4.74p 4.20p 4.40p 613941
23/08/2023 4.51p 5.96p 4.10p 4.60p 929437
22/08/2023 4.81p 5.96p 4.60p 4.65p 1090356
21/08/2023 4.99p 5.64p 4.81p 5.23p 21609
18/08/2023 4.99p 5.30p 4.79p 5.15p 510606
17/08/2023 5.00p 5.01p 4.75p 4.83p 291276
16/08/2023 5.70p 5.40p 5.06p 5.30p 274961
15/08/2023 5.70p 6.00p 4.70p 5.13p 2400857
14/08/2023 6.40p 6.40p 5.66p 5.89p 123418
11/08/2023 6.00p 6.50p 5.85p 6.22p 551434
10/08/2023 5.98p 6.48p 5.88p 5.90p 157765
09/08/2023 6.00p 6.30p 5.70p 5.85p 625507
08/08/2023 6.40p 7.26p 6.00p 6.24p 768280
07/08/2023 6.60p 6.79p 6.45p 6.61p 851638
04/08/2023 6.80p 7.39p 6.71p 7.03p 515847
03/08/2023 6.60p 6.95p 6.00p 6.58p 301827
02/08/2023 7.00p 7.30p 6.28p 6.40p 1033501
01/08/2023 7.32p 7.82p 7.01p 7.25p 566147
31/07/2023 7.38p 7.80p 7.16p 7.55p 393836
28/07/2023 7.32p 7.91p 7.22p 7.56p 682923
27/07/2023 7.02p 7.48p 6.88p 7.18p 586722
26/07/2023 6.98p 7.48p 6.82p 7.02p 149407
25/07/2023 7.18p 7.28p 6.82p 7.15p 506290
24/07/2023 7.02p 7.46p 7.00p 7.01p 146974
21/07/2023 7.00p 7.20p 6.52p 7.06p 339363
20/07/2023 7.30p 7.83p 7.00p 7.10p 1022076
19/07/2023 7.40p 8.00p 7.00p 7.59p 399079
18/07/2023 7.50p 7.98p 7.13p 7.40p 1138561
17/07/2023 7.90p 8.44p 7.64p 8.05p 1497615
14/07/2023 7.68p 8.26p 7.02p 7.81p 147785
13/07/2023 7.30p 7.58p 7.02p 7.50p 219414
12/07/2023 7.30p 7.78p 6.82p 7.59p 417836
11/07/2023 7.50p 8.00p 6.75p 7.22p 664973
10/07/2023 7.70p 8.00p 7.53p 7.75p 173730
07/07/2023 8.00p 8.16p 7.50p 7.69p 1171708
06/07/2023 8.24p 9.28p 8.19p 8.49p 441423
05/07/2023 7.88p 9.34p 7.80p 8.44p 1811988
04/07/2023 8.50p 9.00p 6.52p 7.90p 4124512
03/07/2023 12.00p 12.00p 7.79p 8.56p 3890111
30/06/2023 13.05p 14.45p 12.00p 12.45p 844843
29/06/2023 15.50p 16.20p 12.55p 13.30p 1730510
28/06/2023 16.95p 17.90p 14.55p 15.30p 1961145
27/06/2023 15.50p 18.90p 15.00p 17.45p 3584127
26/06/2023 11.55p 15.30p 11.55p 15.00p 3067098
23/06/2023 11.55p 12.20p 11.50p 11.80p 629688
22/06/2023 12.50p 12.85p 11.50p 11.75p 840597
21/06/2023 12.25p 14.50p 11.05p 12.33p 3890218
20/06/2023 8.30p 12.00p 8.30p 11.38p 3494152
19/06/2023 8.98p 9.00p 8.03p 8.35p 106597
16/06/2023 8.00p 8.59p 8.00p 8.24p 98857
15/06/2023 8.32p 8.98p 8.02p 8.07p 209032
14/06/2023 8.42p 8.75p 8.26p 8.26p 223734
13/06/2023 8.34p 8.64p 8.32p 8.64p 18394
12/06/2023 8.34p 8.81p 8.32p 8.64p 164117
09/06/2023 8.32p 8.98p 8.30p 8.64p 41886
08/06/2023 8.68p 8.68p 8.22p 8.46p 33291
07/06/2023 8.18p 8.80p 8.18p 8.60p 164890
06/06/2023 8.02p 8.79p 8.25p 8.58p 29171
05/06/2023 8.02p 8.56p 8.25p 8.56p 7059
02/06/2023 8.02p 8.94p 8.10p 8.56p 291890
01/06/2023 8.02p 8.70p 8.02p 8.51p 126338
31/05/2023 8.54p 8.36p 8.13p 8.36p 73016
30/05/2023 8.54p 8.90p 8.10p 8.51p 15829
26/05/2023 8.54p 8.74p 8.10p 8.51p 454940
25/05/2023 9.06p 9.33p 8.54p 8.77p 274058
24/05/2023 8.88p 9.50p 8.26p 9.02p 86358
23/05/2023 9.50p 9.46p 8.95p 9.10p 187510
22/05/2023 9.50p 9.59p 8.18p 9.17p 142800
19/05/2023 9.48p 9.64p 8.76p 9.08p 75611
18/05/2023 9.48p 9.50p 8.64p 9.07p 260706
17/05/2023 9.30p 9.68p 8.48p 9.10p 248900
16/05/2023 9.30p 9.80p 8.74p 9.18p 150475
15/05/2023 9.30p 9.98p 8.26p 8.97p 409603
12/05/2023 8.60p 9.17p 8.17p 9.17p 353900
11/05/2023 8.82p 8.82p 8.16p 8.31p 158770
10/05/2023 8.82p 8.90p 8.13p 8.42p 53604
09/05/2023 8.72p 8.92p 8.02p 8.48p 92468
05/05/2023 8.86p 9.20p 8.02p 8.52p 978309
04/05/2023 9.00p 9.20p 8.52p 8.86p 227045
03/05/2023 9.50p 9.70p 8.60p 8.86p 796105
02/05/2023 10.05p 10.40p 9.60p 9.78p 932124
28/04/2023 10.00p 10.40p 9.52p 9.75p 362389
27/04/2023 10.20p 10.40p 9.52p 9.68p 802496
26/04/2023 9.52p 10.40p 9.52p 9.89p 904127
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

*Close Price adjusted for both dividends and splits