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
19/05/2022 2.68p 2.69p 2.36p 2.55p 1037815
18/05/2022 2.70p 2.72p 2.52p 2.66p 388
17/05/2022 2.70p 2.93p 2.60p 2.67p 77091
16/05/2022 2.60p 2.98p 2.58p 2.74p 229851
13/05/2022 2.56p 2.70p 2.50p 2.56p 168962
12/05/2022 2.78p 2.75p 2.50p 2.64p 32745
11/05/2022 2.78p 2.92p 2.70p 2.70p 184918
10/05/2022 2.62p 2.80p 2.51p 2.67p 484444
09/05/2022 2.98p 3.00p 2.54p 2.70p 95440
06/05/2022 2.80p 3.50p 2.54p 3.05p 264649
05/05/2022 2.80p 2.92p 2.82p 2.92p 79354
04/05/2022 2.80p 3.18p 2.72p 2.95p 2239577
03/05/2022 2.82p 3.48p 2.70p 2.96p 44898
02/05/2022 2.82p 3.20p 2.70p 3.20p 488331
29/04/2022 2.82p 3.20p 2.70p 3.20p 488331
28/04/2022 2.88p 3.20p 2.54p 2.92p 274768
27/04/2022 2.88p 2.94p 2.69p 2.80p 22054
26/04/2022 2.88p 3.10p 2.69p 2.86p 35147
25/04/2022 2.72p 2.98p 2.75p 2.81p 53557
22/04/2022 2.72p 2.95p 2.87p 2.87p 0
21/04/2022 2.72p 3.06p 2.70p 2.95p 469759
20/04/2022 2.72p 3.08p 2.96p 2.96p 15845
19/04/2022 2.72p 2.98p 2.72p 2.90p 126153
18/04/2022 2.72p 3.01p 2.70p 2.94p 96843
15/04/2022 2.72p 3.01p 2.70p 2.94p 96843
14/04/2022 2.72p 3.01p 2.70p 2.94p 96843
13/04/2022 2.76p 2.90p 2.84p 2.84p 108453
12/04/2022 2.76p 3.18p 2.69p 2.89p 278446
11/04/2022 2.82p 3.00p 2.52p 2.95p 1366037
08/04/2022 2.82p 3.11p 2.71p 3.11p 61327
07/04/2022 2.82p 3.00p 2.62p 2.91p 345386
06/04/2022 2.98p 3.45p 2.70p 2.87p 3481320
05/04/2022 2.70p 2.85p 2.53p 2.85p 779737
04/04/2022 2.60p 2.62p 2.50p 2.57p 392149
01/04/2022 2.60p 3.00p 2.51p 2.68p 2725748
31/03/2022 2.70p 2.99p 2.61p 2.81p 346603
30/03/2022 2.89p 3.00p 2.81p 2.90p 865052
29/03/2022 2.89p 3.19p 2.89p 3.19p 325429
28/03/2022 2.80p 3.21p 2.93p 3.21p 314104
25/03/2022 2.80p 3.09p 2.80p 2.95p 960881
24/03/2022 3.00p 3.50p 2.83p 3.16p 946954
23/03/2022 3.09p 3.36p 2.78p 2.91p 2845333
22/03/2022 3.40p 3.63p 2.65p 3.15p 8462934
21/03/2022 3.51p 3.61p 3.35p 3.53p 110179
18/03/2022 3.51p 3.70p 3.36p 3.36p 2702
17/03/2022 3.51p 3.60p 3.35p 3.60p 20896
16/03/2022 3.51p 3.75p 3.35p 3.58p 22056
15/03/2022 3.51p 3.65p 3.31p 3.65p 132338
14/03/2022 3.99p 4.26p 3.26p 3.80p 2542615
11/03/2022 3.50p 3.78p 3.10p 3.55p 31463
10/03/2022 3.50p 3.50p 3.27p 3.35p 167590
09/03/2022 3.49p 3.61p 3.15p 3.61p 563101
08/03/2022 3.50p 3.65p 3.00p 3.50p 279783
07/03/2022 3.25p 3.25p 3.02p 3.25p 217659
04/03/2022 3.51p 3.76p 3.07p 3.34p 387363
03/03/2022 4.19p 4.60p 3.50p 3.50p 1419263
02/03/2022 4.51p 4.78p 4.06p 4.30p 255795
01/03/2022 4.80p 4.89p 4.35p 4.35p 1025922
28/02/2022 4.00p 5.20p 3.88p 4.50p 3504572
25/02/2022 3.49p 4.51p 3.00p 4.40p 4662816
24/02/2022 2.90p 3.49p 2.53p 3.25p 2418678
23/02/2022 2.90p 3.00p 2.52p 2.75p 200189
22/02/2022 2.79p 2.85p 2.52p 2.85p 35809
21/02/2022 2.79p 2.90p 2.50p 2.85p 723267
18/02/2022 2.79p 3.02p 2.62p 2.83p 935475
17/02/2022 2.79p 2.89p 2.42p 2.75p 2334700
16/02/2022 2.84p 3.17p 2.70p 2.95p 341460
15/02/2022 2.84p 3.10p 2.82p 2.95p 419244
14/02/2022 2.84p 3.50p 2.65p 3.10p 825696
11/02/2022 3.00p 3.15p 2.70p 3.15p 1025281
10/02/2022 2.83p 3.30p 2.83p 3.30p 3427469
09/02/2022 3.16p 2.87p 2.51p 2.76p 126627
08/02/2022 3.16p 3.16p 2.50p 2.60p 1638517
07/02/2022 2.68p 2.95p 2.25p 2.88p 5726587
04/02/2022 2.66p 3.00p 2.51p 2.75p 1050017
03/02/2022 2.50p 3.15p 2.01p 2.95p 7251373
02/02/2022 2.51p 2.74p 2.34p 2.60p 2211059
01/02/2022 2.85p 2.86p 2.50p 2.68p 1380696
31/01/2022 2.80p 3.50p 2.52p 2.83p 2898828
28/01/2022 3.00p 3.30p 2.82p 3.15p 822765
27/01/2022 3.01p 4.00p 3.00p 3.00p 1216700
26/01/2022 3.25p 3.51p 2.80p 3.30p 1088364
25/01/2022 3.20p 3.50p 2.99p 3.00p 3840474
24/01/2022 3.60p 3.99p 3.11p 3.20p 5413137
21/01/2022 3.39p 3.51p 3.18p 3.33p 1101857
20/01/2022 3.51p 3.51p 3.09p 3.50p 521095
19/01/2022 3.63p 3.69p 3.15p 3.43p 1291181
18/01/2022 3.50p 4.14p 3.25p 3.30p 1672683
17/01/2022 4.10p 4.45p 3.60p 3.95p 713157
14/01/2022 4.41p 4.05p 3.60p 4.05p 522
13/01/2022 4.41p 4.49p 3.75p 4.13p 215662
12/01/2022 3.99p 5.00p 3.83p 4.30p 1176861
10/01/2022 3.90p 3.74p 3.42p 3.72p 115765
07/01/2022 3.90p 3.90p 3.34p 3.72p 352653
06/01/2022 3.60p 3.80p 3.25p 3.80p 71821
05/01/2022 3.60p 3.63p 3.41p 3.51p 227000
04/01/2022 3.60p 3.63p 3.06p 3.63p 40708
31/12/2021 3.60p 3.72p 3.69p 3.69p 2000
30/12/2021 3.60p 4.00p 3.54p 3.77p 88391
29/12/2021 3.60p 3.98p 3.54p 3.75p 301128
24/12/2021 3.70p 3.95p 3.70p 3.85p 67122
23/12/2021 3.70p 3.99p 3.85p 3.85p 12545
22/12/2021 3.70p 3.99p 3.70p 3.70p 35202
21/12/2021 3.70p 3.90p 3.70p 3.85p 70097
20/12/2021 3.60p 3.96p 3.60p 3.85p 65208
17/12/2021 3.79p 3.99p 3.65p 3.65p 54837
16/12/2021 3.79p 3.90p 3.80p 3.80p 0
15/12/2021 3.79p 3.95p 3.90p 3.90p 8000
14/12/2021 3.79p 4.00p 3.78p 3.80p 22378
13/12/2021 3.74p 4.00p 3.72p 4.00p 186334
10/12/2021 3.90p 3.97p 3.59p 3.80p 335366
09/12/2021 3.90p 4.49p 3.85p 4.05p 260350
08/12/2021 4.00p 4.20p 3.63p 4.18p 445665
07/12/2021 4.50p 4.49p 3.84p 3.91p 404765
06/12/2021 4.50p 4.50p 3.85p 4.10p 243605
03/12/2021 4.01p 4.50p 4.25p 4.25p 51472
02/12/2021 4.01p 4.41p 4.01p 4.25p 164714
01/12/2021 4.10p 4.80p 4.00p 4.25p 301735
30/11/2021 5.00p 5.00p 4.00p 4.55p 368961
29/11/2021 5.00p 5.00p 4.20p 4.60p 23098
26/11/2021 5.00p 5.00p 4.00p 5.00p 162859
25/11/2021 5.00p 4.89p 4.50p 4.75p 20049
24/11/2021 5.00p 4.88p 4.50p 4.75p 181571
23/11/2021 5.00p 4.60p 4.51p 4.60p 18237
22/11/2021 5.00p 5.00p 4.54p 4.75p 4087
19/11/2021 4.49p 4.95p 4.51p 4.75p 80727
18/11/2021 4.49p 4.70p 4.50p 4.70p 105016
17/11/2021 4.49p 5.00p 4.09p 4.80p 1625873
16/11/2021 4.29p 4.50p 4.01p 4.25p 36062
15/11/2021 4.29p 4.49p 4.01p 4.25p 291367
12/11/2021 4.29p 4.44p 4.00p 4.25p 186219
11/11/2021 4.01p 4.50p 4.00p 4.00p 400993
10/11/2021 4.01p 4.49p 4.18p 4.18p 4085
09/11/2021 4.01p 4.50p 3.85p 4.18p 215606
08/11/2021 4.01p 4.26p 3.80p 4.15p 94378
05/11/2021 4.00p 4.50p 4.00p 4.15p 321555
04/11/2021 3.80p 4.14p 3.65p 4.08p 131691
03/11/2021 3.80p 4.00p 3.60p 3.81p 375102
02/11/2021 4.08p 4.09p 3.80p 4.00p 318443
01/11/2021 4.09p 4.10p 3.82p 3.90p 453845
29/10/2021 3.82p 4.10p 3.82p 4.00p 41390
28/10/2021 3.86p 3.96p 3.82p 3.82p 279577
27/10/2021 4.19p 4.19p 3.90p 4.01p 342639
26/10/2021 4.17p 4.17p 4.07p 4.14p 169480
25/10/2021 3.90p 4.20p 3.82p 3.82p 314923
22/10/2021 4.49p 4.49p 3.80p 4.05p 795411
21/10/2021 4.06p 4.30p 3.80p 4.30p 1689936
20/10/2021 4.69p 4.69p 4.08p 4.10p 418773
19/10/2021 4.86p 5.00p 4.07p 5.00p 143448
18/10/2021 4.99p 4.99p 4.21p 4.43p 154130
15/10/2021 4.60p 5.00p 4.15p 4.60p 157522
14/10/2021 4.20p 4.71p 4.05p 4.53p 217864
13/10/2021 4.05p 4.64p 4.05p 4.53p 56455
12/10/2021 4.13p 4.49p 4.11p 4.22p 615877
11/10/2021 4.99p 4.99p 4.15p 4.24p 244809
08/10/2021 4.10p 5.00p 4.10p 4.55p 17039
07/10/2021 4.26p 4.93p 4.06p 4.56p 62080
06/10/2021 4.30p 4.30p 4.30p 4.30p 13870
05/10/2021 4.38p 4.39p 4.05p 4.23p 414853
04/10/2021 4.49p 4.49p 4.19p 4.23p 445239
01/10/2021 4.29p 4.49p 4.05p 4.15p 80757
30/09/2021 4.45p 4.49p 4.20p 4.40p 164977
29/09/2021 4.20p 4.48p 4.18p 4.34p 78246
28/09/2021 4.20p 4.44p 3.78p 4.08p 1289892
27/09/2021 4.10p 4.38p 3.71p 3.71p 1227529
24/09/2021 4.80p 4.98p 4.12p 4.28p 52793
23/09/2021 4.31p 4.49p 4.04p 4.37p 282018
22/09/2021 4.40p 4.82p 4.09p 4.45p 458856
21/09/2021 4.60p 4.76p 4.40p 4.57p 138479
20/09/2021 4.61p 4.99p 3.95p 4.44p 667351
17/09/2021 4.79p 4.79p 4.00p 4.39p 316605
16/09/2021 4.50p 4.90p 4.46p 4.71p 247160
15/09/2021 4.60p 5.50p 4.51p 5.50p 90672
14/09/2021 4.99p 4.99p 4.55p 4.75p 47052
13/09/2021 4.79p 4.79p 4.51p 4.70p 152856
10/09/2021 4.60p 4.99p 4.51p 4.75p 731
09/09/2021 4.60p 4.80p 4.52p 4.80p 75887
08/09/2021 4.87p 4.90p 4.60p 4.80p 127099
07/09/2021 5.00p 4.99p 4.51p 4.75p 117055
06/09/2021 5.00p 5.00p 4.52p 4.77p 171986
03/09/2021 4.60p 4.90p 4.75p 4.75p 6000
02/09/2021 4.60p 4.99p 4.63p 4.81p 3020
01/09/2021 4.60p 4.84p 4.60p 4.66p 361718
31/08/2021 4.85p 5.48p 4.28p 4.63p 819599
27/08/2021 5.48p 5.48p 5.00p 5.24p 56201
26/08/2021 5.48p 5.48p 4.97p 5.20p 47544
25/08/2021 5.48p 5.48p 5.19p 5.19p 79469
24/08/2021 5.00p 5.50p 5.00p 5.50p 95362
23/08/2021 4.92p 5.36p 5.00p 5.24p 144351
20/08/2021 4.92p 5.40p 4.51p 5.08p 321098
19/08/2021 4.90p 4.91p 4.50p 4.75p 72018
18/08/2021 4.75p 5.14p 4.74p 5.14p 566107
17/08/2021 4.80p 5.00p 4.75p 4.90p 68726
16/08/2021 4.70p 5.02p 4.39p 5.02p 920143
13/08/2021 5.00p 5.24p 4.85p 4.99p 44212
12/08/2021 5.00p 5.48p 4.70p 4.94p 289700
11/08/2021 5.48p 5.48p 4.96p 5.48p 29902
10/08/2021 4.74p 5.48p 4.88p 5.19p 68278
09/08/2021 4.74p 5.50p 4.70p 5.04p 178351
06/08/2021 5.54p 5.98p 4.86p 4.87p 185707

*Close Price adjusted for both dividends and splits