Zanaga Iron Ore Company Limited (AIM:ZIOC)
London
· Delayed Price · Currency is GBP · Price in GBX 5.28
-0.02 (-0.38%)
Apr 28, 2026, 4:35 PM GMT
Zanaga Iron Ore Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.25 | 5.27 | 5.02 | 5.18 | - | -2.21% | 416,544 |
| Apr 27, 2026 | 5.30 | 5.40 | 5.26 | 5.30 | 5.30 | - | 845,248 |
| Apr 24, 2026 | 5.40 | 5.76 | 5.26 | 5.30 | 5.30 | -1.85% | 3,375,751 |
| Apr 23, 2026 | 5.58 | 5.62 | 5.24 | 5.40 | 5.40 | 1.69% | 516,899 |
| Apr 22, 2026 | 5.30 | 5.48 | 5.16 | 5.31 | 5.31 | 0.19% | 2,205,472 |
| Apr 21, 2026 | 5.24 | 5.48 | 5.20 | 5.30 | 5.30 | 1.92% | 1,258,290 |
| Apr 20, 2026 | 5.20 | 5.50 | 5.20 | 5.20 | 5.20 | -7.47% | 1,651,847 |
| Apr 17, 2026 | 5.54 | 5.70 | 5.30 | 5.62 | 5.62 | 1.26% | 480,763 |
| Apr 16, 2026 | 5.80 | 5.30 | 5.28 | 5.55 | 5.55 | 4.72% | 1,033,873 |
| Apr 15, 2026 | 5.40 | 5.88 | 5.30 | 5.30 | 5.30 | - | 785,681 |
| Apr 14, 2026 | 5.40 | 5.92 | 5.30 | 5.30 | 5.30 | -6.03% | 566,369 |
| Apr 13, 2026 | 5.60 | 5.88 | 5.32 | 5.64 | 5.64 | -2.76% | 1,655,294 |
| Apr 10, 2026 | 5.78 | 6.06 | 5.60 | 5.80 | 5.80 | -3.33% | 646,208 |
| Apr 9, 2026 | 5.72 | 6.10 | 5.60 | 6.00 | 6.00 | 5.26% | 673,808 |
| Apr 8, 2026 | 5.68 | 6.21 | 5.33 | 5.70 | 5.70 | 3.26% | 3,878,352 |
| Apr 7, 2026 | 5.50 | 5.52 | 5.20 | 5.52 | 5.52 | 6.15% | 1,065,386 |
| Apr 2, 2026 | 5.24 | 5.48 | 5.20 | 5.20 | 5.20 | -0.76% | 476,234 |
| Apr 1, 2026 | 5.28 | 5.62 | 5.24 | 5.24 | 5.24 | - | 633,065 |
| Mar 31, 2026 | 5.32 | 5.54 | 5.24 | 5.24 | 5.24 | -1.13% | 563,563 |
| Mar 30, 2026 | 5.24 | 5.72 | 5.10 | 5.30 | 5.30 | 0.38% | 1,343,149 |
| Mar 27, 2026 | 6.00 | 6.00 | 5.20 | 5.28 | 5.28 | -5.04% | 1,454,387 |
| Mar 26, 2026 | 5.76 | 5.76 | 5.56 | 5.56 | 5.56 | -4.30% | 673,114 |
| Mar 25, 2026 | 5.81 | 5.84 | 5.66 | 5.81 | 5.81 | 2.65% | 669,427 |
| Mar 24, 2026 | 5.94 | 5.98 | 5.52 | 5.66 | 5.66 | - | 614,874 |
| Mar 23, 2026 | 6.38 | 6.38 | 5.60 | 5.66 | 5.66 | -7.21% | 828,146 |
| Mar 20, 2026 | 5.76 | 6.32 | 5.76 | 6.10 | 6.10 | 3.21% | 391,147 |
| Mar 19, 2026 | 5.98 | 6.38 | 5.62 | 5.91 | 5.91 | -4.52% | 258,637 |
| Mar 18, 2026 | 6.32 | 6.32 | 5.95 | 6.19 | 6.19 | 1.14% | 250,912 |
| Mar 17, 2026 | 6.32 | 6.34 | 5.92 | 6.12 | 6.12 | 1.16% | 566,004 |
| Mar 16, 2026 | 5.98 | 6.00 | 5.68 | 6.05 | 6.05 | -2.58% | 633,731 |
| Mar 13, 2026 | 5.96 | 6.42 | 5.96 | 6.21 | 6.21 | 3.50% | 43,303 |
| Mar 12, 2026 | 6.00 | 6.11 | 5.80 | 6.00 | 6.00 | -1.48% | 934,413 |
| Mar 11, 2026 | 6.30 | 6.30 | 5.74 | 6.09 | 6.09 | 1.00% | 4,176,826 |
| Mar 10, 2026 | 5.98 | 6.06 | 5.88 | 6.03 | 6.03 | 1.52% | 846,713 |
| Mar 9, 2026 | 5.80 | 6.09 | 5.80 | 5.94 | 5.94 | 2.06% | 151,973 |
| Mar 6, 2026 | 6.60 | 6.60 | 5.78 | 5.82 | 5.82 | -7.32% | 848,801 |
| Mar 5, 2026 | 6.40 | 6.40 | 5.98 | 6.28 | 6.28 | 5.90% | 194,543 |
| Mar 4, 2026 | 5.80 | 6.16 | 5.80 | 5.93 | 5.93 | 2.24% | 1,328,272 |
| Mar 3, 2026 | 6.02 | 6.20 | 5.59 | 5.80 | 5.80 | -8.23% | 2,526,796 |
| Mar 2, 2026 | 6.26 | 6.48 | 6.14 | 6.32 | 6.32 | 3.61% | 371,560 |
| Feb 27, 2026 | 6.10 | 6.30 | 6.08 | 6.10 | 6.10 | - | 658,293 |
| Feb 26, 2026 | 6.12 | 6.34 | 5.94 | 6.10 | 6.10 | -3.79% | 1,183,064 |
| Feb 25, 2026 | 6.40 | 6.61 | 6.26 | 6.34 | 6.34 | -0.94% | 2,309,804 |
| Feb 24, 2026 | 6.02 | 6.68 | 6.00 | 6.40 | 6.40 | 3.90% | 2,217,752 |
| Feb 23, 2026 | 6.40 | 6.68 | 6.06 | 6.16 | 6.16 | -6.67% | 4,892,421 |
| Feb 20, 2026 | 6.00 | 6.60 | 5.82 | 6.60 | 6.60 | 10.00% | 4,247,193 |
| Feb 19, 2026 | 5.72 | 6.34 | 5.63 | 6.00 | 6.00 | 5.26% | 1,021,941 |
| Feb 18, 2026 | 5.80 | 6.00 | 5.56 | 5.70 | 5.70 | -2.40% | 3,655,667 |
| Feb 17, 2026 | 5.90 | 5.95 | 5.74 | 5.84 | 5.84 | -1.35% | 1,306,489 |
| Feb 16, 2026 | 6.20 | 6.46 | 5.72 | 5.92 | 5.92 | -6.92% | 2,296,489 |
| Feb 13, 2026 | 6.02 | 6.50 | 5.86 | 6.36 | 6.36 | 2.25% | 5,671,334 |
| Feb 12, 2026 | 6.60 | 6.70 | 5.97 | 6.22 | 6.22 | -5.76% | 5,028,507 |
| Feb 11, 2026 | 7.00 | 7.00 | 5.90 | 6.60 | 6.60 | -2.94% | 9,547,158 |
| Feb 10, 2026 | 9.90 | 9.90 | 6.15 | 6.80 | 6.80 | -19.05% | 21,537,870 |
| Feb 9, 2026 | 8.56 | 9.46 | 8.22 | 8.40 | 8.40 | -6.46% | 4,914,301 |
| Feb 6, 2026 | 7.40 | 9.42 | 7.40 | 8.98 | 8.98 | 20.21% | 8,294,687 |
| Feb 5, 2026 | 7.42 | 7.70 | 7.34 | 7.47 | 7.47 | 0.40% | 1,744,952 |
| Feb 4, 2026 | 7.46 | 7.58 | 7.37 | 7.44 | 7.44 | -1.72% | 2,642,697 |
| Feb 3, 2026 | 7.42 | 8.00 | 7.40 | 7.57 | 7.57 | -0.66% | 5,025,922 |
| Feb 2, 2026 | 7.62 | 7.86 | 7.31 | 7.62 | 7.62 | 1.87% | 1,712,580 |
| Jan 30, 2026 | 7.40 | 7.98 | 7.34 | 7.48 | 7.48 | -2.09% | 1,524,031 |
| Jan 29, 2026 | 7.28 | 7.62 | 7.28 | 7.64 | 7.64 | 4.95% | 1,212,720 |
| Jan 28, 2026 | 7.40 | 7.88 | 7.16 | 7.28 | 7.28 | -5.08% | 4,395,558 |
| Jan 27, 2026 | 7.40 | 8.00 | 7.38 | 7.67 | 7.67 | 3.09% | 2,810,170 |
| Jan 26, 2026 | 7.40 | 7.98 | 7.26 | 7.44 | 7.44 | 1.64% | 2,300,964 |
| Jan 23, 2026 | 7.40 | 7.98 | 7.30 | 7.32 | 7.32 | -1.35% | 1,897,552 |
| Jan 22, 2026 | 7.98 | 7.98 | 7.30 | 7.42 | 7.42 | -4.13% | 1,048,005 |
| Jan 21, 2026 | 8.26 | 8.26 | 7.50 | 7.74 | 7.74 | 2.93% | 568,288 |
| Jan 20, 2026 | 7.56 | 7.84 | 7.52 | 7.52 | 7.52 | -4.08% | 1,253,539 |
| Jan 19, 2026 | 7.64 | 8.19 | 7.56 | 7.84 | 7.84 | -4.85% | 921,626 |
| Jan 16, 2026 | 7.54 | 8.28 | 7.54 | 8.24 | 8.24 | 5.64% | 406,283 |
| Jan 15, 2026 | 7.68 | 8.28 | 7.68 | 7.80 | 7.80 | 0.78% | 972,863 |
| Jan 14, 2026 | 7.90 | 8.44 | 7.70 | 7.74 | 7.74 | -1.02% | 1,101,322 |
| Jan 13, 2026 | 8.20 | 8.24 | 7.50 | 7.82 | 7.82 | -2.62% | 762,254 |
| Jan 12, 2026 | 7.52 | 8.07 | 7.33 | 8.03 | 8.03 | 10.61% | 2,128,545 |
| Jan 9, 2026 | 7.36 | 7.40 | 7.25 | 7.26 | 7.26 | -1.09% | 242,959 |
| Jan 8, 2026 | 7.34 | 7.38 | 7.20 | 7.34 | 7.34 | -1.34% | 237,107 |
| Jan 7, 2026 | 7.50 | 7.52 | 7.34 | 7.44 | 7.44 | 1.92% | 562,012 |
| Jan 6, 2026 | 7.52 | 8.06 | 7.23 | 7.30 | 7.30 | -4.82% | 1,826,830 |
| Jan 5, 2026 | 7.68 | 8.44 | 7.24 | 7.67 | 7.67 | -3.40% | 8,150,140 |
| Jan 2, 2026 | 8.50 | 8.50 | 7.29 | 7.94 | 7.94 | -5.25% | 1,248,056 |
| Dec 31, 2025 | 9.00 | 9.00 | 8.12 | 8.38 | 8.38 | -3.01% | 3,235,430 |
| Dec 30, 2025 | 7.50 | 8.92 | 7.02 | 8.64 | 8.64 | 12.94% | 4,796,596 |
| Dec 29, 2025 | 7.32 | 7.74 | 7.26 | 7.65 | 7.65 | 0.26% | 138,196 |
| Dec 24, 2025 | 7.30 | 8.48 | 7.30 | 7.63 | 7.63 | 1.60% | 19,625 |
| Dec 23, 2025 | 7.26 | 7.94 | 7.26 | 7.51 | 7.51 | -0.79% | 28,094 |
| Dec 22, 2025 | 7.26 | 8.06 | 7.26 | 7.57 | 7.57 | -2.32% | 90,371 |
| Dec 19, 2025 | 7.50 | 8.50 | 7.26 | 7.75 | 7.75 | 5.30% | 1,076,514 |
| Dec 18, 2025 | 8.44 | 8.46 | 7.36 | 7.36 | 7.36 | -4.04% | 192,831 |
| Dec 17, 2025 | 7.26 | 8.08 | 7.26 | 7.67 | 7.67 | 5.94% | 212,080 |
| Dec 16, 2025 | 7.28 | 7.87 | 7.24 | 7.24 | 7.24 | -1.90% | 170,038 |
| Dec 15, 2025 | 7.26 | 7.96 | 7.26 | 7.38 | 7.38 | -7.17% | 537,957 |
| Dec 12, 2025 | 7.66 | 8.48 | 7.41 | 7.95 | 7.95 | 2.58% | 359,235 |
| Dec 11, 2025 | 7.78 | 7.91 | 7.42 | 7.75 | 7.75 | 1.84% | 1,314,068 |
| Dec 10, 2025 | 8.02 | 8.11 | 7.50 | 7.61 | 7.61 | 2.84% | 142,311 |
| Dec 9, 2025 | 7.72 | 8.43 | 7.40 | 7.40 | 7.40 | -4.15% | 775,126 |
| Dec 8, 2025 | 7.74 | 7.74 | 7.12 | 7.72 | 7.72 | 2.66% | 396,481 |
| 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 |