Zanaga Iron Ore Company Limited (AIM:ZIOC)
London
· Delayed Price · Currency is GBP · Price in GBX 7.52
-0.24 (-3.09%)
At close: Dec 5, 2025
Zanaga Iron Ore Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.48 | 8.48 | 7.55 | 7.52 | 7.52 | -3.09% | 401,135 |
| Dec 4, 2025 | 7.70 | 8.04 | 7.12 | 7.76 | 7.76 | 1.97% | 209,041 |
| Dec 3, 2025 | 7.08 | 8.18 | 7.04 | 7.61 | 7.61 | 5.55% | 322,157 |
| Dec 2, 2025 | 7.38 | 7.59 | 7.15 | 7.21 | 7.21 | -0.96% | 336,816 |
| Dec 1, 2025 | 7.22 | 8.20 | 7.22 | 7.28 | 7.28 | 0.28% | 143,579 |
| Nov 28, 2025 | 7.52 | 8.43 | 7.26 | 7.26 | 7.26 | -6.44% | 961,172 |
| Nov 27, 2025 | 7.74 | 7.83 | 7.22 | 7.76 | 7.76 | -0.26% | 765,948 |
| Nov 26, 2025 | 7.74 | 7.78 | 7.22 | 7.78 | 7.78 | 4.15% | 219,018 |
| Nov 25, 2025 | 7.56 | 8.70 | 7.30 | 7.47 | 7.47 | -4.23% | 447,993 |
| Nov 24, 2025 | 7.84 | 9.00 | 7.80 | 7.80 | 7.80 | -2.01% | 293,807 |
| Nov 21, 2025 | 8.42 | 8.97 | 7.96 | 7.96 | 7.96 | -7.44% | 651,394 |
| Nov 20, 2025 | 9.00 | 9.00 | 8.20 | 8.60 | 8.60 | - | 113,750 |
| Nov 19, 2025 | 9.38 | 9.98 | 8.22 | 8.60 | 8.60 | -3.80% | 490,212 |
| Nov 18, 2025 | 9.98 | 10.95 | 8.62 | 8.94 | 8.94 | -5.10% | 2,927,473 |
| Nov 17, 2025 | 7.58 | 9.82 | 7.18 | 9.42 | 9.42 | 28.51% | 2,655,653 |
| Nov 14, 2025 | 7.20 | 7.47 | 7.06 | 7.33 | 7.33 | 0.96% | 427,433 |
| Nov 13, 2025 | 7.20 | 7.55 | 7.10 | 7.26 | 7.26 | -2.02% | 547,372 |
| Nov 12, 2025 | 7.60 | 7.60 | 7.20 | 7.41 | 7.41 | 0.27% | 562,307 |
| Nov 11, 2025 | 7.24 | 7.60 | 7.05 | 7.39 | 7.39 | 1.93% | 13,061,560 |
| Nov 10, 2025 | 7.02 | 7.50 | 7.02 | 7.25 | 7.25 | - | 74,787 |
| Nov 7, 2025 | 7.11 | 7.47 | 7.02 | 7.25 | 7.25 | -0.55% | 232,923 |
| Nov 6, 2025 | 7.50 | 7.50 | 7.17 | 7.29 | 7.29 | 1.67% | 102,415 |
| Nov 5, 2025 | 7.14 | 7.32 | 7.05 | 7.17 | 7.17 | -0.97% | 516,504 |
| Nov 4, 2025 | 7.02 | 7.50 | 7.02 | 7.24 | 7.24 | -0.28% | 124,487 |
| Nov 3, 2025 | 7.32 | 7.90 | 7.02 | 7.26 | 7.26 | -0.82% | 903,578 |
| Oct 31, 2025 | 7.52 | 7.96 | 7.32 | 7.32 | 7.32 | -5.79% | 669,607 |
| Oct 30, 2025 | 7.58 | 8.08 | 7.52 | 7.77 | 7.77 | 0.91% | 105,261 |
| Oct 29, 2025 | 8.48 | 8.48 | 7.52 | 7.70 | 7.70 | -0.65% | 249,452 |
| Oct 28, 2025 | 7.32 | 7.98 | 7.32 | 7.75 | 7.75 | -1.90% | 3,734 |
| Oct 27, 2025 | 7.52 | 7.52 | 7.52 | 7.90 | 7.90 | - | 65,246 |
| Oct 24, 2025 | 8.08 | 8.28 | 7.52 | 7.90 | 7.90 | 1.41% | 602,722 |
| Oct 23, 2025 | 7.34 | 8.08 | 7.30 | 7.79 | 7.79 | 2.50% | 15,038 |
| Oct 22, 2025 | 7.60 | 8.00 | 7.55 | 7.60 | 7.60 | -1.94% | 362,106 |
| Oct 21, 2025 | 8.28 | 8.28 | 7.75 | 7.75 | 7.75 | -1.77% | 206,208 |
| Oct 20, 2025 | 8.26 | 8.26 | 7.54 | 7.89 | 7.89 | -1.38% | 100,211 |
| Oct 17, 2025 | 7.82 | 7.82 | 7.60 | 8.00 | 8.00 | 0.76% | 35,561 |
| Oct 16, 2025 | 8.20 | 8.36 | 7.52 | 7.94 | 7.94 | -0.75% | 63,663 |
| Oct 15, 2025 | 8.00 | 8.66 | 7.82 | 8.00 | 8.00 | 3.23% | 414,938 |
| Oct 14, 2025 | 7.52 | 8.66 | 7.52 | 7.75 | 7.75 | -4.20% | 109,263 |
| Oct 13, 2025 | 7.54 | 8.58 | 7.52 | 8.09 | 8.09 | -1.34% | 333,387 |
| Oct 10, 2025 | 8.20 | 8.26 | 7.86 | 8.20 | 8.20 | 1.49% | 394,603 |
| Oct 9, 2025 | 8.26 | 8.26 | 7.99 | 8.08 | 8.08 | 0.75% | 292,033 |
| Oct 8, 2025 | 8.00 | 8.26 | 7.90 | 8.02 | 8.02 | -1.72% | 1,006,402 |
| Oct 7, 2025 | 7.90 | 8.26 | 7.80 | 8.16 | 8.16 | 1.12% | 740,773 |
| Oct 6, 2025 | 7.80 | 8.26 | 7.80 | 8.07 | 8.07 | -0.74% | 64,626 |
| Oct 3, 2025 | 8.00 | 8.20 | 7.74 | 8.13 | 8.13 | 7.54% | 2,122,045 |
| Oct 2, 2025 | 7.90 | 8.26 | 7.56 | 7.56 | 7.56 | -7.01% | 248,306 |
| Oct 1, 2025 | 8.00 | 8.22 | 7.72 | 8.13 | 8.13 | 0.74% | 969,238 |
| Sep 30, 2025 | 8.68 | 8.68 | 7.96 | 8.07 | 8.07 | -0.86% | 550,083 |
| Sep 29, 2025 | 7.80 | 8.66 | 7.57 | 8.14 | 8.14 | 5.85% | 3,871,965 |
| Sep 26, 2025 | 7.42 | 7.88 | 7.26 | 7.69 | 7.69 | - | 98,014 |
| Sep 25, 2025 | 7.80 | 7.90 | 7.50 | 7.69 | 7.69 | 3.08% | 471,041 |
| Sep 24, 2025 | 7.50 | 7.67 | 7.33 | 7.46 | 7.46 | -3.12% | 984,870 |
| Sep 23, 2025 | 7.50 | 7.90 | 7.00 | 7.70 | 7.70 | 4.76% | 6,374,060 |
| Sep 22, 2025 | 7.02 | 7.58 | 7.02 | 7.35 | 7.35 | -0.41% | 367,979 |
| Sep 19, 2025 | 7.08 | 7.70 | 7.02 | 7.38 | 7.38 | -0.27% | 506,587 |
| Sep 18, 2025 | 7.52 | 7.68 | 7.02 | 7.40 | 7.40 | 1.23% | 97,096 |
| Sep 17, 2025 | 6.98 | 7.20 | 6.63 | 7.31 | 7.31 | 6.72% | 399,077 |
| Sep 16, 2025 | 7.14 | 7.18 | 6.70 | 6.85 | 6.85 | -0.15% | 468,049 |
| Sep 15, 2025 | 7.00 | 7.00 | 6.62 | 6.86 | 6.86 | 0.88% | 214,131 |
| Sep 12, 2025 | 6.98 | 7.18 | 6.75 | 6.80 | 6.80 | -0.73% | 255,148 |
| Sep 11, 2025 | 6.74 | 7.18 | 6.63 | 6.85 | 6.85 | 0.15% | 293,336 |
| Sep 10, 2025 | 7.18 | 7.18 | 6.70 | 6.84 | 6.84 | 0.74% | 239,960 |
| Sep 9, 2025 | 7.48 | 7.50 | 6.65 | 6.79 | 6.79 | -6.73% | 984,057 |
| Sep 8, 2025 | 7.02 | 7.69 | 7.02 | 7.28 | 7.28 | -5.08% | 1,193,129 |
| Sep 5, 2025 | 7.58 | 8.50 | 7.37 | 7.67 | 7.67 | 0.92% | 372,233 |
| Sep 4, 2025 | 7.34 | 7.68 | 7.12 | 7.60 | 7.60 | 3.40% | 700,026 |
| Sep 3, 2025 | 8.10 | 8.10 | 7.02 | 7.35 | 7.35 | -5.77% | 300,232 |
| Sep 2, 2025 | 7.50 | 7.80 | 7.13 | 7.80 | 7.80 | 3.31% | 1,474,651 |
| Sep 1, 2025 | 7.32 | 7.75 | 7.32 | 7.55 | 7.55 | -2.08% | 684,924 |
| Aug 29, 2025 | 7.52 | 7.90 | 7.52 | 7.71 | 7.71 | 0.26% | 462,112 |
| Aug 28, 2025 | 7.78 | 7.90 | 7.50 | 7.69 | 7.69 | -2.90% | 715,367 |
| Aug 27, 2025 | 7.70 | 8.24 | 7.66 | 7.92 | 7.92 | 0.51% | 14,373 |
| Aug 26, 2025 | 7.00 | 8.24 | 7.00 | 7.88 | 7.88 | 1.03% | 140,436 |
| Aug 22, 2025 | 8.00 | 8.00 | 7.52 | 7.80 | 7.80 | -2.13% | 762,193 |
| Aug 21, 2025 | 7.52 | 7.94 | 7.52 | 7.97 | 7.97 | 1.79% | 978,825 |
| Aug 20, 2025 | 7.52 | 8.02 | 7.50 | 7.83 | 7.83 | 0.13% | 229,333 |
| Aug 19, 2025 | 8.15 | 8.15 | 7.50 | 7.82 | 7.82 | 0.77% | 360,303 |
| Aug 18, 2025 | 7.50 | 8.48 | 7.50 | 7.76 | 7.76 | 6.01% | 226,477 |
| Aug 15, 2025 | 7.54 | 8.43 | 7.35 | 7.32 | 7.32 | -3.81% | 397,462 |
| Aug 14, 2025 | 7.80 | 7.81 | 7.50 | 7.61 | 7.61 | 0.26% | 101,231 |
| Aug 13, 2025 | 7.68 | 7.90 | 7.60 | 7.59 | 7.59 | -1.94% | 176,365 |
| Aug 12, 2025 | 7.50 | 7.90 | 7.16 | 7.74 | 7.74 | 10.26% | 270,513 |
| Aug 11, 2025 | 7.52 | 8.81 | 7.02 | 7.02 | 7.02 | -9.88% | 890,956 |
| Aug 8, 2025 | 7.70 | 8.35 | 7.52 | 7.79 | 7.79 | -0.38% | 619,182 |
| Aug 7, 2025 | 8.04 | 8.04 | 7.80 | 7.82 | 7.82 | -0.76% | 3,133 |
| Aug 6, 2025 | 7.80 | 8.18 | 7.80 | 7.88 | 7.88 | -0.51% | 24,980 |
| Aug 5, 2025 | 8.02 | 8.37 | 7.75 | 7.92 | 7.92 | -1.86% | 225,952 |
| Aug 4, 2025 | 8.02 | 8.70 | 8.01 | 8.07 | 8.07 | -5.28% | 187,634 |
| Aug 1, 2025 | 8.36 | 9.00 | 8.12 | 8.52 | 8.52 | 3.15% | 303,429 |
| Jul 31, 2025 | 8.22 | 9.50 | 8.00 | 8.26 | 8.26 | -7.81% | 1,962,136 |
| Jul 30, 2025 | 7.90 | 9.75 | 7.48 | 8.96 | 8.96 | 15.76% | 8,883,808 |
| Jul 29, 2025 | 6.52 | 7.82 | 6.52 | 7.74 | 7.74 | 4.45% | 247,043 |
| Jul 28, 2025 | 7.90 | 7.90 | 7.22 | 7.41 | 7.41 | -1.20% | 280,939 |
| Jul 25, 2025 | 7.60 | 7.88 | 6.93 | 7.50 | 7.50 | -0.53% | 1,119,115 |
| Jul 24, 2025 | 7.60 | 7.88 | 6.50 | 7.54 | 7.54 | 4.72% | 2,487,788 |
| Jul 23, 2025 | 7.50 | 7.50 | 6.86 | 7.20 | 7.20 | 3.60% | 484,082 |
| Jul 22, 2025 | 7.42 | 7.42 | 6.45 | 6.95 | 6.95 | 2.96% | 220,634 |
| Jul 21, 2025 | 6.80 | 7.04 | 6.52 | 6.75 | 6.75 | -4.12% | 1,002,894 |
| Jul 18, 2025 | 6.22 | 7.44 | 6.22 | 7.04 | 7.04 | -0.71% | 47,777 |