Zanaga Iron Ore Co. Ltd (DI)

(ZIOC)
Sector: Industrial Metals & Mining
4.27p
0.37p 9.49
Last updated: 10:48:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3.79p 4.09p 3.52p 3.80p 127,798
21/11/2024 3.79p 3.99p 3.76p 3.80p 662,363
20/11/2024 3.88p 3.97p 3.70p 3.79p 1,006,064
19/11/2024 3.60p 3.82p 3.60p 3.77p 202,734
18/11/2024 3.80p 4.20p 3.70p 3.77p 1,454,788
15/11/2024 3.66p 4.00p 3.66p 3.75p 578,156
14/11/2024 4.01p 4.01p 3.75p 3.75p 717,657
13/11/2024 4.02p 4.11p 4.02p 4.11p 160,994
12/11/2024 4.01p 4.70p 4.00p 4.11p 1,325,413
11/11/2024 4.03p 4.99p 4.03p 4.42p 425,318
08/11/2024 4.49p 4.36p 4.11p 4.30p 100,474
07/11/2024 4.49p 4.69p 4.09p 4.09p 341,710
06/11/2024 4.41p 4.69p 4.28p 4.30p 389,834
05/11/2024 4.80p 4.99p 4.31p 4.65p 82,070
04/11/2024 4.80p 4.80p 4.33p 4.70p 351,162
01/11/2024 4.21p 4.98p 4.21p 4.65p 319,163
31/10/2024 4.12p 4.57p 4.04p 4.48p 409,704
30/10/2024 4.30p 4.30p 4.01p 4.20p 332,302
29/10/2024 4.30p 4.30p 4.20p 4.20p 84,325
28/10/2024 4.21p 4.89p 3.90p 4.25p 3,921,062
25/10/2024 4.21p 4.35p 3.62p 3.89p 6,447,402
24/10/2024 4.90p 5.20p 4.28p 4.38p 1,454,964
23/10/2024 4.90p 5.18p 4.46p 4.75p 1,453,566
22/10/2024 4.50p 4.63p 4.44p 4.56p 383,184
21/10/2024 4.45p 4.49p 4.33p 4.48p 262,520
18/10/2024 4.40p 4.48p 4.33p 4.35p 254,058
17/10/2024 4.40p 4.49p 4.35p 4.35p 1,568,505
16/10/2024 4.36p 4.61p 4.20p 4.35p 1,108,924
15/10/2024 4.50p 4.82p 4.41p 4.41p 1,150,963
14/10/2024 4.70p 4.90p 4.48p 4.48p 1,209,310
11/10/2024 4.71p 4.98p 4.71p 4.90p 51,064
10/10/2024 4.80p 5.07p 4.78p 5.07p 131,867
09/10/2024 4.80p 4.95p 4.80p 4.95p 128,210
08/10/2024 4.94p 5.42p 4.80p 4.95p 929,770
07/10/2024 4.95p 5.13p 4.91p 4.95p 85,467
04/10/2024 4.79p 4.99p 4.79p 4.99p 530,407
03/10/2024 4.78p 4.99p 4.78p 4.89p 172,255
02/10/2024 5.14p 5.14p 4.78p 5.01p 1,003,511
01/10/2024 5.20p 5.20p 4.70p 4.75p 1,751,059
30/09/2024 5.30p 5.48p 5.00p 5.00p 235,946
27/09/2024 4.94p 5.38p 4.74p 5.20p 1,081,368
26/09/2024 5.04p 5.70p 4.81p 5.09p 336,022
25/09/2024 5.32p 5.48p 5.02p 5.15p 382,745
24/09/2024 5.22p 5.50p 5.04p 5.20p 1,208,826
23/09/2024 5.52p 5.81p 5.15p 5.35p 493,007
20/09/2024 5.60p 5.80p 5.60p 5.76p 113,341
19/09/2024 5.80p 5.81p 5.54p 5.66p 101,243
18/09/2024 5.80p 5.82p 5.65p 5.76p 123,703
17/09/2024 5.80p 5.98p 5.57p 5.75p 256,621
16/09/2024 5.66p 5.89p 5.66p 5.82p 185,728
13/09/2024 5.62p 5.86p 5.57p 5.76p 648,982
12/09/2024 5.66p 5.98p 5.66p 5.82p 128,773
11/09/2024 5.76p 5.88p 5.58p 5.66p 127,449
10/09/2024 5.76p 5.98p 5.52p 5.66p 102,706
09/09/2024 5.76p 6.05p 5.52p 5.90p 354,187
06/09/2024 5.76p 6.08p 5.52p 5.72p 155,491
05/09/2024 5.80p 6.12p 5.65p 5.90p 326,895
04/09/2024 5.98p 6.12p 5.14p 5.97p 1,679,437
03/09/2024 5.98p 6.00p 5.60p 5.70p 490,914
02/09/2024 5.78p 5.98p 5.24p 5.26p 1,359,368
30/08/2024 5.28p 5.43p 5.26p 5.26p 397,118
29/08/2024 5.20p 5.26p 4.92p 4.92p 516,707
28/08/2024 5.20p 5.28p 5.00p 5.05p 250,265
27/08/2024 5.00p 5.30p 5.00p 5.14p 161,091
26/08/2024 5.58p 5.58p 5.22p 5.48p 386,372
23/08/2024 5.58p 5.58p 5.22p 5.48p 386,372
22/08/2024 5.58p 5.58p 5.22p 5.48p 386,372
21/08/2024 5.48p 5.89p 5.30p 5.54p 1,495,132
20/08/2024 5.22p 5.52p 5.22p 5.52p 422,373
19/08/2024 5.20p 5.52p 5.20p 5.61p 72,422
16/08/2024 5.34p 5.72p 5.28p 5.61p 657,233
15/08/2024 5.98p 5.67p 5.33p 5.61p 174,827
14/08/2024 5.98p 6.00p 5.22p 5.61p 119,572
13/08/2024 5.98p 6.07p 5.49p 5.70p 269,988
12/08/2024 5.28p 6.20p 5.28p 5.71p 114,418
09/08/2024 6.00p 5.86p 5.52p 5.86p 93,880
08/08/2024 6.00p 6.09p 5.08p 5.91p 1,413,266
07/08/2024 5.60p 5.64p 4.79p 5.64p 319,918
06/08/2024 4.73p 5.76p 4.50p 5.11p 101,017
05/08/2024 4.80p 5.71p 4.50p 5.25p 1,212,798
02/08/2024 5.16p 5.70p 5.02p 5.33p 1,218,851
01/08/2024 5.00p 5.42p 4.82p 5.42p 162,216
31/07/2024 4.99p 5.06p 4.81p 4.98p 33,831
30/07/2024 4.99p 5.25p 4.80p 4.90p 753,555
29/07/2024 5.02p 5.72p 4.80p 5.04p 636,147
26/07/2024 5.00p 5.60p 5.21p 5.10p 50
25/07/2024 5.00p 5.38p 4.81p 5.10p 159,538
24/07/2024 5.00p 5.20p 5.00p 5.20p 110,000
23/07/2024 5.16p 5.78p 5.10p 5.19p 483,076
22/07/2024 5.40p 5.78p 5.00p 5.39p 103,765
19/07/2024 4.95p 5.70p 5.01p 5.35p 82,779
18/07/2024 4.95p 5.38p 4.80p 5.19p 872,462
17/07/2024 4.95p 4.99p 4.80p 4.90p 252,187
16/07/2024 4.81p 5.40p 4.81p 5.04p 159,482
15/07/2024 5.26p 5.37p 4.80p 4.91p 346,864
12/07/2024 4.80p 5.28p 4.80p 5.14p 61,207
11/07/2024 4.80p 5.28p 4.80p 5.14p 868,439
10/07/2024 5.02p 5.36p 4.54p 4.55p 2,007,797
09/07/2024 5.26p 5.48p 4.92p 5.05p 1,754,274
08/07/2024 5.42p 5.54p 5.26p 5.28p 1,039,276
05/07/2024 5.40p 5.59p 5.40p 5.40p 1,333,107
04/07/2024 5.58p 6.00p 5.52p 5.60p 591,112
03/07/2024 5.74p 5.80p 5.50p 5.50p 724,454
02/07/2024 5.80p 6.00p 5.29p 5.61p 2,418,695
01/07/2024 7.00p 7.10p 5.25p 5.63p 24,889,329
28/06/2024 7.40p 7.60p 7.02p 7.32p 922,607
27/06/2024 7.30p 7.50p 7.26p 7.26p 640,636
26/06/2024 6.50p 7.90p 5.56p 7.50p 1,646,761
25/06/2024 6.30p 8.00p 5.94p 7.54p 2,795,411
24/06/2024 6.20p 6.20p 5.62p 5.80p 160,744
21/06/2024 6.20p 7.00p 5.25p 5.86p 3,476,226
20/06/2024 7.06p 7.35p 6.10p 6.59p 733,973
19/06/2024 7.14p 7.44p 7.02p 7.25p 126,337
18/06/2024 7.14p 7.98p 7.11p 7.44p 225,430
17/06/2024 7.26p 7.50p 7.38p 7.50p 100,000
14/06/2024 7.26p 7.50p 7.26p 7.38p 97,640
13/06/2024 7.26p 7.51p 7.26p 7.51p 7,477
12/06/2024 7.64p 7.68p 7.26p 7.64p 186,335
11/06/2024 7.82p 7.98p 7.04p 7.60p 968,449
10/06/2024 7.18p 8.00p 7.04p 7.40p 424,877
07/06/2024 7.08p 7.48p 7.19p 7.35p 374,902
06/06/2024 7.08p 7.81p 6.84p 7.51p 1,315,985
05/06/2024 6.82p 7.08p 6.70p 6.95p 200,813
04/06/2024 6.80p 7.38p 6.62p 6.95p 222,708
03/06/2024 7.00p 7.19p 6.52p 6.95p 60,353
31/05/2024 7.00p 7.23p 6.52p 6.95p 70,226
30/05/2024 7.00p 7.48p 6.75p 7.00p 53,211
29/05/2024 7.00p 7.20p 6.74p 7.01p 289,194
28/05/2024 7.24p 7.40p 7.02p 7.12p 79,517
27/05/2024 6.52p 7.43p 6.52p 7.25p 447,862