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
29/08/2022 2.48p 2.33p 2.30p 2.33p 0
26/08/2022 2.48p 2.33p 2.30p 2.33p 0
25/08/2022 2.48p 2.48p 2.14p 2.30p 899987
24/08/2022 2.00p 2.42p 2.28p 2.28p 22320
23/08/2022 2.00p 2.35p 1.85p 2.24p 45398
22/08/2022 2.18p 2.31p 2.05p 2.05p 54071
19/08/2022 2.18p 2.46p 2.18p 2.18p 340910
18/08/2022 2.18p 2.46p 2.25p 2.25p 42429
17/08/2022 2.18p 2.34p 2.18p 2.26p 61568
16/08/2022 2.18p 2.35p 2.03p 2.28p 247779
15/08/2022 2.04p 2.38p 2.00p 2.24p 83715
12/08/2022 2.20p 2.36p 2.26p 2.26p 8242
11/08/2022 2.20p 2.38p 2.02p 2.20p 12027
10/08/2022 2.20p 2.22p 2.00p 2.19p 49982
09/08/2022 2.20p 2.38p 2.02p 2.22p 673860
08/08/2022 2.10p 2.26p 2.09p 2.26p 602635
05/08/2022 1.98p 2.06p 2.05p 2.06p 0
04/08/2022 1.98p 2.12p 2.05p 2.05p 96601
03/08/2022 1.98p 2.14p 1.98p 2.06p 173100
02/08/2022 1.98p 2.10p 1.76p 2.07p 23774
01/08/2022 1.98p 2.18p 1.98p 2.08p 244294
29/07/2022 1.97p 2.08p 1.96p 2.08p 467124
28/07/2022 2.04p 2.08p 2.04p 2.08p 22346
27/07/2022 1.94p 2.08p 1.70p 2.08p 499776
26/07/2022 1.96p 2.00p 1.92p 2.00p 928200
25/07/2022 1.99p 2.05p 1.91p 2.01p 824363
22/07/2022 1.97p 2.09p 1.98p 2.09p 21286
21/07/2022 1.97p 2.18p 1.97p 2.18p 340000
20/07/2022 2.00p 2.18p 1.97p 2.18p 220200
19/07/2022 2.02p 2.17p 2.09p 2.17p 23686
18/07/2022 2.02p 2.18p 1.95p 2.18p 543466
15/07/2022 2.02p 2.24p 1.95p 1.95p 4351
14/07/2022 2.02p 2.09p 2.04p 2.04p 25000
13/07/2022 2.02p 2.04p 1.96p 2.04p 0
12/07/2022 2.02p 2.18p 1.96p 1.96p 301495
11/07/2022 2.18p 2.20p 1.91p 1.99p 528782
08/07/2022 1.99p 2.22p 1.99p 2.22p 309320
07/07/2022 1.91p 2.14p 1.70p 2.04p 19741
06/07/2022 1.91p 2.24p 1.84p 1.96p 538
05/07/2022 1.91p 2.04p 1.96p 2.04p 0
04/07/2022 1.91p 2.20p 1.84p 1.96p 500402
01/07/2022 1.91p 2.05p 1.90p 2.05p 397336
30/06/2022 1.91p 2.15p 1.95p 2.05p 321125
29/06/2022 1.91p 2.08p 1.91p 2.04p 380436
28/06/2022 2.18p 2.18p 1.97p 2.10p 627489
27/06/2022 2.00p 2.15p 1.95p 2.05p 101295
24/06/2022 2.00p 2.10p 1.89p 2.05p 3959919
23/06/2022 2.18p 2.30p 2.02p 2.26p 89630
22/06/2022 2.18p 2.30p 2.02p 2.26p 32899
21/06/2022 2.18p 2.30p 2.26p 2.26p 63427
20/06/2022 2.18p 2.31p 2.15p 2.26p 300000
17/06/2022 2.18p 2.30p 2.10p 2.30p 5000
16/06/2022 2.18p 2.35p 2.12p 2.30p 241187
15/06/2022 2.30p 2.33p 2.12p 2.25p 322320
14/06/2022 2.36p 2.50p 2.20p 2.35p 180
13/06/2022 2.36p 2.48p 2.32p 2.35p 340050
10/06/2022 2.50p 2.92p 2.42p 2.53p 78424
09/06/2022 2.50p 2.70p 2.67p 2.67p 8458
08/06/2022 2.50p 2.67p 2.40p 2.67p 130561
07/06/2022 2.42p 2.72p 2.38p 2.43p 334488
06/06/2022 2.42p 2.98p 2.39p 2.43p 183170
03/06/2022 2.40p 2.67p 2.38p 2.67p 105966
02/06/2022 2.40p 2.67p 2.38p 2.67p 105966
01/06/2022 2.40p 2.67p 2.38p 2.67p 105966
31/05/2022 2.40p 2.40p 2.12p 2.31p 85036
30/05/2022 2.40p 2.64p 2.30p 2.34p 1241301
27/05/2022 2.54p 2.50p 2.40p 2.44p 66520
26/05/2022 2.54p 2.68p 2.44p 2.54p 61440
25/05/2022 2.54p 2.69p 2.45p 2.69p 215416
24/05/2022 2.50p 2.51p 2.47p 2.47p 241355
23/05/2022 2.50p 2.70p 2.38p 2.70p 1015500
20/05/2022 2.60p 2.77p 2.46p 2.54p 563991
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

*Close Price adjusted for both dividends and splits