Zanaga Iron Ore Co. Ltd (DI)
(ZIOC)
Sector: Industrial Metals & Mining
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
6.52p
|
7.43p
|
6.52p
|
7.25p
|
447,862
|
|
23/05/2024
|
6.86p
|
7.13p
|
6.59p
|
6.90p
|
146,095
|
|
22/05/2024
|
6.64p
|
6.99p
|
6.20p
|
6.90p
|
1,088,271
|
|
21/05/2024
|
6.40p
|
7.02p
|
6.27p
|
6.51p
|
406,660
|
|
20/05/2024
|
6.60p
|
7.28p
|
6.10p
|
6.20p
|
820,733
|
|
17/05/2024
|
6.62p
|
6.64p
|
6.10p
|
6.64p
|
327,029
|
|
16/05/2024
|
6.76p
|
7.02p
|
6.41p
|
6.54p
|
1,021,008
|
|
15/05/2024
|
6.80p
|
7.28p
|
6.60p
|
6.98p
|
187,144
|
|
14/05/2024
|
7.00p
|
7.18p
|
6.52p
|
6.83p
|
1,162,606
|
|
13/05/2024
|
7.20p
|
7.48p
|
7.02p
|
7.26p
|
645,444
|