Zanaga Iron Ore Company LTD (ZIOC.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -8.69565217391 | 5.75 | 6.5 | 4.5675 | 68344 | 5.25376405 | DE |
| 4 | -1.35 | -20.4545454545 | 6.6 | 8.05 | 4.5675 | 138564 | 6.41035551 | DE |
| 12 | -2.25 | -30 | 7.5 | 8.89 | 4.5675 | 93269 | 6.77573948 | DE |
| 26 | -3.79 | -41.9247787611 | 9.04 | 9.04 | 4.5675 | 62785 | 7.14581992 | DE |
| 52 | -2.75 | -34.375 | 8 | 11.5 | 3.988 | 76007 | 7.32516596 | DE |
| 156 | -1 | -16 | 6.25 | 18.65 | 1.706 | 92680 | 5.65441229 | DE |
| 260 | -4.75 | -47.5 | 10 | 18.65 | 1.706 | 103147 | 6.93638421 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720798020 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5 | 0 |
| 1720711680 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5 | 0 |
| 1720623300 | 5.25 | 0.25 | 5.00 | 5 | 5.25 | 4.5675 | 188119 |
| 1720538880 | 5 | -0.5 | -9.09 | 5.5 | 6.5 | 5 | 6913 |
| 1720452360 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5 | 0 |
| 1720193280 | 5.5 | -0.25 | -4.35 | 5.75 | 5.75 | 5 | 10000 |
| 1720103580 | 5.75 | 0 | 0.00 | 5.75 | 6.5 | 5 | 0 |
| 1720020540 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5 | 9847 |
| 1719934080 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5 | 151766 |
| 1719847500 | 5.75 | -1.75 | -23.33 | 6 | 7.25 | 5 | 162936 |
| 1719585240 | 7.5 | 0 | 0.00 | 7.5 | 7.75 | 7.2822 | 411697 |
| 1719502140 | 7.5 | -0.15 | -1.96 | 7.65 | 8.05 | 7.057 | 5000 |
| 1719415980 | 7.65 | 1.15 | 17.69 | 5.75 | 8.05 | 5.75 | 223222 |
| 1719329280 | 6.5 | 1.4 | 27.45 | 5.1 | 7.7 | 4.7 | 262174 |
| 1719242880 | 5.1 | 0 | 0.00 | 5.1 | 5.674 | 4.7 | 24779 |
| 1718983740 | 5.1 | -1.5 | -22.73 | 6.6 | 6.6 | 4.7 | 206314 |
| 1718894280 | 6.6 | -0.4 | -5.71 | 7 | 7 | 6.2 | 0 |
| 1718807460 | 7 | 0 | 0.00 | 7 | 7 | 6.5 | 0 |
| 1718724540 | 7 | 0 | 0.00 | 7 | 7 | 6.5 | 0 |
| 1718634720 | 7 | 0 | 0.00 | 7 | 7.25 | 6.5 | 0 |
| 1718378940 | 7 | 0 | 0.00 | 7 | 7 | 6.5 | 0 |
| 1718292600 | 7 | 0 | 0.00 | 7 | 7.5 | 6.5 | 21963 |
| 1718203020 | 7 | 0 | 0.00 | 7 | 7 | 6.5 | 0 |
| 1718119740 | 7 | 0 | 0.00 | 7 | 7.5 | 6.5 | 11335 |
| 1718029980 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1717770780 | 7 | 0 | 0.00 | 7 | 7.25 | 6.5 | 14652 |
| 1717684800 | 7 | 0 | 0.00 | 7 | 7.0332 | 6.5 | 150000 |
| 1717600500 | 7 | 0 | 0.00 | 7 | 7.0332 | 6.5 | 7024 |
| 1717514760 | 7 | 0 | 0.00 | 7 | 7 | 6.5 | 0 |
| 1717428540 | 7 | 0 | 0.00 | 7 | 7 | 6.5 | 0 |
| 1717166580 | 7 | 0 | 0.00 | 7 | 7 | 6.5 | 0 |
| 1717079640 | 7 | -0.25 | -3.45 | 7 | 7.3072 | 6.5 | 4024 |
| 1716993360 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1716906960 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 6.5 | 0 |
| 1716564600 | 7.25 | 0.6 | 9.02 | 6.65 | 7.4136 | 5.8 | 258700 |
| 1716478140 | 6.65 | 0.25 | 3.91 | 6.4 | 7.084 | 5.8 | 123613 |
| 1716388620 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 5.8 | 0 |
| 1716302280 | 6.4 | 0 | 0.00 | 6.4 | 6.5 | 5.8 | 4105 |
| 1716215640 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 5.8 | 130000 |
| 1715956440 | 6.4 | 0 | 0.00 | 6.4 | 6.6188 | 5.8 | 15000 |
| 1715870040 | 6.4 | -0.25 | -3.76 | 6.65 | 6.95 | 5.8 | 248571 |
| 1715786940 | 6.65 | 0 | 0.00 | 6.65 | 6.8582 | 5.8 | 117706 |
| 1715700540 | 6.65 | -1.1 | -14.19 | 7.75 | 7.75 | 5.8 | 0 |
| 1715614140 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.29 | 75178 |
| 1715355240 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.1694 | 6891 |
| 1715265300 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.195 | 80000 |
| 1715182020 | 7.75 | 0 | 0.00 | 7.75 | 8 | 7.4018 | 5323 |
| 1715095740 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.5 | 0 |
| 1714750020 | 7.75 | 0 | 0.00 | 7.75 | 7.8508 | 7.4638 | 142983 |
| 1714663440 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.1148 | 10626 |
| 1714574280 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.342 | 50000 |
| 1714487880 | 7.75 | 0.25 | 3.33 | 7.75 | 8.89 | 7.5 | 125686 |
| 1714402080 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1714145400 | 7.5 | 0 | 0.00 | 7.5 | 7.9096 | 7.5 | 67383 |
| 1714058940 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.1736 | 7789 |
| 1713972360 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1713886080 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1713799740 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.4942 | 62715 |
| 1713537600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.089 | 46923 |
| 1713453960 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1713365220 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1713281160 | 7.5 | 0 | 0.00 | 7.5 | 8 | 7.5 | 647 |
| 1713192300 | 7.5 | 0.25 | 3.45 | 7.25 | 7.736 | 7.25 | 64632 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
