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
19/04/2024 7.10p 7.84p 6.52p 7.84p 672078
18/04/2024 7.50p 7.50p 7.12p 7.12p 121570
17/04/2024 7.68p 7.85p 7.56p 7.56p 156666
16/04/2024 7.68p 8.00p 7.25p 7.45p 13501
15/04/2024 7.68p 8.06p 7.20p 8.06p 257006
12/04/2024 7.12p 7.98p 6.52p 7.50p 1136087
11/04/2024 7.20p 7.48p 7.00p 7.24p 196495
10/04/2024 7.20p 7.43p 7.02p 7.24p 347824
09/04/2024 6.98p 7.36p 6.21p 6.91p 1402355
08/04/2024 6.98p 7.38p 6.00p 6.74p 1233975
05/04/2024 6.44p 7.08p 6.44p 6.77p 137800
04/04/2024 6.50p 7.40p 6.31p 6.60p 163810
03/04/2024 6.60p 6.90p 6.50p 6.74p 202878
02/04/2024 6.94p 7.80p 6.50p 6.74p 419682
28/03/2024 6.82p 8.50p 6.80p 7.10p 1043058
27/03/2024 7.00p 7.23p 6.66p 7.23p 234290
26/03/2024 7.18p 8.00p 6.96p 6.96p 938726
25/03/2024 7.42p 8.28p 7.02p 7.58p 489313
22/03/2024 7.42p 7.99p 7.41p 7.54p 634599
21/03/2024 7.10p 7.64p 7.10p 7.59p 73973
20/03/2024 7.60p 7.69p 7.60p 7.44p 769287
19/03/2024 7.60p 7.89p 7.44p 7.69p 542452
18/03/2024 7.88p 7.94p 7.60p 7.79p 71073
15/03/2024 7.88p 9.00p 7.56p 7.69p 241435
14/03/2024 7.76p 8.25p 7.56p 8.25p 44421
13/03/2024 7.76p 7.90p 7.42p 7.73p 280881
12/03/2024 8.06p 8.10p 7.52p 7.75p 169936
11/03/2024 8.06p 8.66p 7.52p 8.06p 317094
08/03/2024 8.06p 8.50p 8.06p 8.19p 314273
07/03/2024 7.52p 8.30p 7.52p 7.89p 360856
06/03/2024 8.02p 8.54p 7.75p 8.06p 265548
05/03/2024 8.98p 8.98p 8.02p 8.49p 1011623
04/03/2024 8.20p 8.83p 7.50p 8.53p 935803
01/03/2024 8.00p 8.36p 7.86p 7.86p 168374
29/02/2024 8.08p 8.23p 7.52p 7.97p 712289
28/02/2024 8.08p 8.15p 7.20p 8.15p 518715
27/02/2024 7.68p 8.12p 7.36p 7.55p 193870
26/02/2024 7.64p 8.48p 7.62p 8.01p 99612
23/02/2024 7.82p 8.50p 7.60p 7.82p 179437
22/02/2024 8.02p 8.00p 7.77p 7.87p 332000
21/02/2024 8.02p 8.18p 7.81p 7.87p 240800
20/02/2024 8.02p 8.08p 7.54p 7.86p 185661
19/02/2024 8.02p 8.84p 7.80p 8.01p 501758
16/02/2024 7.70p 8.50p 7.35p 8.26p 1573764
15/02/2024 7.00p 7.54p 7.00p 7.54p 944143
14/02/2024 6.86p 6.95p 6.84p 6.92p 84767
13/02/2024 7.00p 7.48p 6.86p 7.17p 105870
12/02/2024 7.00p 7.48p 6.84p 6.91p 57645
09/02/2024 6.82p 7.30p 6.84p 7.15p 105406
08/02/2024 6.82p 7.43p 6.82p 7.13p 38954
07/02/2024 7.10p 7.30p 6.82p 6.91p 54626
06/02/2024 7.10p 7.30p 6.74p 7.10p 476904
05/02/2024 7.40p 7.92p 6.74p 7.06p 956658
02/02/2024 7.50p 7.78p 7.66p 7.66p 2042
01/02/2024 7.50p 7.98p 7.46p 7.66p 146723
31/01/2024 7.52p 7.98p 7.38p 7.69p 309472
30/01/2024 8.10p 8.79p 7.50p 8.06p 659276
29/01/2024 8.50p 8.70p 8.10p 8.31p 238135
26/01/2024 8.20p 8.45p 8.10p 8.39p 439270
25/01/2024 8.32p 8.98p 8.16p 8.30p 257178
24/01/2024 9.00p 8.66p 8.08p 8.66p 12109
23/01/2024 9.00p 9.00p 8.08p 8.61p 165784
22/01/2024 8.30p 10.00p 8.08p 8.30p 1188487
19/01/2024 9.00p 9.00p 8.32p 8.34p 185978
18/01/2024 8.52p 9.46p 8.43p 8.97p 833999
17/01/2024 8.52p 8.98p 8.30p 8.60p 525904
16/01/2024 9.02p 9.03p 8.11p 8.54p 355654
15/01/2024 8.64p 8.88p 8.52p 8.79p 305163
12/01/2024 8.80p 9.20p 8.70p 8.86p 148357
11/01/2024 9.00p 9.16p 8.43p 8.80p 413669
10/01/2024 9.00p 9.20p 8.43p 8.91p 1101009
09/01/2024 10.00p 10.00p 9.13p 9.16p 838434
08/01/2024 9.20p 9.98p 8.32p 9.50p 701124
05/01/2024 9.00p 9.98p 8.55p 9.24p 2611102
04/01/2024 9.22p 10.00p 7.75p 8.63p 15492504
03/01/2024 9.50p 9.76p 8.90p 9.00p 2003411
02/01/2024 10.40p 10.95p 9.52p 10.00p 953715
29/12/2023 10.05p 11.25p 10.00p 10.00p 1310414
28/12/2023 9.28p 11.85p 8.78p 10.25p 4850005
27/12/2023 8.02p 8.75p 8.00p 8.74p 696805
22/12/2023 7.94p 8.15p 7.54p 7.91p 311961
21/12/2023 7.94p 8.19p 7.52p 8.10p 856884
20/12/2023 7.94p 8.23p 7.52p 7.91p 273422
19/12/2023 8.20p 8.48p 7.52p 7.75p 167519
18/12/2023 8.20p 8.40p 7.69p 7.77p 693006
15/12/2023 8.48p 8.48p 7.89p 8.27p 1140798
14/12/2023 8.02p 8.60p 7.52p 7.75p 803515
13/12/2023 7.52p 8.50p 7.35p 7.55p 474906
12/12/2023 8.70p 8.86p 7.55p 8.02p 575113
11/12/2023 7.98p 8.53p 7.42p 8.24p 1273914
08/12/2023 7.02p 7.66p 7.23p 7.50p 156386
07/12/2023 7.02p 7.93p 7.02p 7.54p 263437
06/12/2023 7.18p 7.65p 7.18p 7.35p 374856
05/12/2023 7.64p 7.64p 7.25p 7.36p 571255
04/12/2023 7.50p 7.35p 7.10p 7.35p 140094
01/12/2023 7.50p 7.70p 7.08p 7.33p 143572
30/11/2023 7.50p 7.68p 6.63p 7.36p 660046
29/11/2023 6.40p 7.00p 6.40p 6.81p 338731
28/11/2023 6.52p 6.93p 6.22p 6.76p 172325
27/11/2023 6.44p 7.00p 6.07p 6.66p 2503461
24/11/2023 6.66p 7.38p 6.62p 6.80p 357700
23/11/2023 7.50p 7.48p 6.68p 6.82p 155058
22/11/2023 7.50p 7.20p 6.68p 6.92p 210112
21/11/2023 7.50p 7.50p 6.68p 7.08p 286310
20/11/2023 6.86p 7.00p 6.52p 6.72p 520830
17/11/2023 6.90p 7.18p 6.52p 6.85p 99697
16/11/2023 7.00p 7.08p 6.72p 6.90p 599490
15/11/2023 6.48p 6.63p 6.24p 6.61p 720092
14/11/2023 6.48p 6.74p 6.04p 6.50p 278918
13/11/2023 6.48p 6.98p 6.04p 6.59p 873797
10/11/2023 6.52p 6.88p 6.22p 6.65p 636107
09/11/2023 7.22p 7.22p 6.65p 6.80p 759475
08/11/2023 7.42p 7.98p 6.95p 7.19p 2686078
07/11/2023 7.98p 8.80p 6.50p 7.25p 12861020
06/11/2023 7.14p 8.00p 6.52p 7.71p 544064
03/11/2023 7.00p 7.14p 6.51p 6.92p 160847
02/11/2023 6.50p 6.80p 6.36p 6.51p 204355
01/11/2023 6.52p 7.14p 6.30p 6.86p 129584
31/10/2023 6.52p 6.98p 6.22p 6.60p 413634
30/10/2023 6.72p 7.16p 6.11p 6.83p 702654
27/10/2023 7.00p 7.00p 6.02p 6.55p 156085
26/10/2023 6.30p 6.65p 6.00p 6.65p 74016
25/10/2023 5.58p 6.69p 5.56p 6.16p 638632
24/10/2023 5.62p 6.00p 5.44p 5.78p 690494
23/10/2023 6.20p 6.50p 5.58p 6.00p 339837
20/10/2023 7.12p 7.12p 6.02p 6.50p 437478
19/10/2023 6.00p 6.98p 5.61p 6.48p 436274
18/10/2023 5.98p 5.90p 5.50p 5.78p 172446
17/10/2023 5.98p 6.05p 5.79p 5.95p 453213
16/10/2023 6.02p 6.28p 5.90p 6.25p 640650
13/10/2023 6.60p 7.22p 6.22p 6.53p 856620
12/10/2023 7.10p 7.98p 6.69p 6.95p 1406689
11/10/2023 8.02p 8.48p 7.42p 7.74p 1175633
10/10/2023 8.34p 8.98p 7.80p 8.46p 312358
09/10/2023 9.60p 9.98p 8.16p 8.50p 709953
06/10/2023 9.60p 11.00p 9.02p 9.64p 1051922
05/10/2023 8.50p 10.00p 7.56p 9.80p 1997573
04/10/2023 8.80p 9.84p 7.52p 8.00p 2469762
03/10/2023 9.50p 12.00p 8.52p 9.15p 6657188
02/10/2023 5.96p 9.20p 5.58p 9.00p 6901540
29/09/2023 4.90p 5.64p 4.50p 5.29p 3013903
28/09/2023 4.20p 4.60p 4.31p 4.55p 124141
27/09/2023 4.20p 4.69p 4.20p 4.54p 468488
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

*Close Price adjusted for both dividends and splits