Zanaga Iron Ore Co. Ltd (DI)
(ZIOC)
Sector: Industrial Metals & Mining
Historic Prices - up to 10 years
|
17/01/2025
|
7.88p
|
8.60p
|
7.88p
|
8.30p
|
1,103,611
|
|
16/01/2025
|
8.94p
|
8.94p
|
7.50p
|
8.48p
|
281,465
|
|
15/01/2025
|
7.98p
|
8.94p
|
7.52p
|
8.48p
|
1,197,739
|
|
14/01/2025
|
7.52p
|
8.98p
|
7.10p
|
7.78p
|
600,066
|
|
13/01/2025
|
8.66p
|
8.98p
|
7.50p
|
7.88p
|
541,664
|
|
10/01/2025
|
8.00p
|
9.50p
|
7.25p
|
7.89p
|
2,811,786
|
|
09/01/2025
|
9.90p
|
10.95p
|
8.20p
|
8.61p
|
2,739,702
|
|
08/01/2025
|
11.20p
|
11.20p
|
9.70p
|
9.70p
|
2,306,479
|
|
07/01/2025
|
10.55p
|
12.00p
|
10.05p
|
11.03p
|
4,009,108
|
|
06/01/2025
|
8.52p
|
10.50p
|
8.52p
|
10.28p
|
2,844,086
|
|
03/01/2025
|
8.00p
|
9.50p
|
7.75p
|
8.76p
|
7,341,864
|
|
02/01/2025
|
7.80p
|
8.13p
|
7.15p
|
7.86p
|
1,705,907
|
|
01/01/2025
|
8.00p
|
8.00p
|
7.22p
|
7.57p
|
257,141
|
|
31/12/2024
|
8.00p
|
8.00p
|
7.22p
|
7.57p
|
257,141
|
|
30/12/2024
|
8.24p
|
8.24p
|
7.26p
|
7.60p
|
683,585
|
|
27/12/2024
|
8.00p
|
8.00p
|
7.10p
|
7.50p
|
3,184,538
|
|
26/12/2024
|
7.06p
|
7.89p
|
7.06p
|
7.36p
|
601,765
|
|
25/12/2024
|
7.06p
|
7.89p
|
7.06p
|
7.36p
|
601,765
|
|
24/12/2024
|
7.06p
|
7.89p
|
7.06p
|
7.36p
|
601,765
|
|
23/12/2024
|
7.48p
|
7.82p
|
6.78p
|
7.51p
|
1,959,875
|
|
20/12/2024
|
6.90p
|
7.32p
|
6.58p
|
7.06p
|
1,456,276
|
|
19/12/2024
|
7.02p
|
7.35p
|
6.52p
|
6.84p
|
663,561
|
|
18/12/2024
|
7.02p
|
7.50p
|
6.32p
|
7.25p
|
1,062,011
|
|
17/12/2024
|
6.02p
|
7.14p
|
6.68p
|
7.01p
|
253,352
|
|
16/12/2024
|
6.02p
|
7.48p
|
6.00p
|
6.75p
|
1,128,641
|
|
13/12/2024
|
6.22p
|
7.31p
|
6.04p
|
6.45p
|
945,418
|
|
12/12/2024
|
6.40p
|
7.98p
|
6.22p
|
6.45p
|
3,189,468
|
|
11/12/2024
|
5.30p
|
7.00p
|
5.00p
|
6.74p
|
4,810,598
|
|
10/12/2024
|
4.82p
|
4.96p
|
4.50p
|
4.96p
|
355,413
|
|
09/12/2024
|
4.59p
|
4.88p
|
4.40p
|
4.40p
|
1,141,809
|
|
06/12/2024
|
4.01p
|
5.25p
|
4.01p
|
4.73p
|
301,356
|
|
05/12/2024
|
4.52p
|
4.68p
|
4.31p
|
4.43p
|
285,493
|
|
04/12/2024
|
4.53p
|
5.28p
|
4.51p
|
4.73p
|
607,708
|
|
03/12/2024
|
4.49p
|
5.40p
|
4.00p
|
5.03p
|
1,300,489
|
|
02/12/2024
|
4.22p
|
4.40p
|
4.11p
|
4.30p
|
629,761
|
|
29/11/2024
|
4.22p
|
4.25p
|
3.51p
|
4.00p
|
153,752
|
|
28/11/2024
|
4.00p
|
4.18p
|
3.71p
|
3.84p
|
102,958
|
|
27/11/2024
|
4.00p
|
4.23p
|
3.88p
|
3.96p
|
163,938
|
|
26/11/2024
|
3.91p
|
4.21p
|
3.95p
|
3.95p
|
17
|
|
25/11/2024
|
3.91p
|
4.27p
|
3.51p
|
3.96p
|
915,107
|
|
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
|