Ironveld (IRON) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ironveld

Date Open High Low Close* Volume
29/09/2022 0.25p 0.25p 0.24p 0.25p 959584
28/09/2022 0.25p 0.25p 0.25p 0.25p 650602
27/09/2022 0.25p 0.25p 0.24p 0.25p 10598738
26/09/2022 0.26p 0.26p 0.24p 0.25p 1982978
23/09/2022 0.26p 0.26p 0.24p 0.26p 8804448
22/09/2022 0.27p 0.27p 0.25p 0.26p 3701517
21/09/2022 0.28p 0.28p 0.26p 0.27p 1766448
20/09/2022 0.28p 0.28p 0.27p 0.28p 1092300
16/09/2022 0.28p 0.28p 0.26p 0.28p 9513600
15/09/2022 0.29p 0.29p 0.27p 0.28p 1934835
14/09/2022 0.29p 0.29p 0.28p 0.29p 862518
13/09/2022 0.29p 0.29p 0.28p 0.29p 250000
12/09/2022 0.29p 0.29p 0.28p 0.29p 1841584
09/09/2022 0.29p 0.29p 0.28p 0.29p 2986616
08/09/2022 0.29p 0.29p 0.28p 0.29p 689059
07/09/2022 0.29p 0.29p 0.28p 0.29p 2900380
06/09/2022 0.29p 0.29p 0.28p 0.29p 509067
05/09/2022 0.29p 0.29p 0.28p 0.29p 99654
02/09/2022 0.29p 0.29p 0.28p 0.29p 1721700
01/09/2022 0.29p 0.29p 0.27p 0.29p 1141602
31/08/2022 0.29p 0.29p 0.28p 0.29p 5317770
30/08/2022 0.29p 0.29p 0.28p 0.29p 4027286
26/08/2022 0.29p 0.29p 0.29p 0.29p 0
25/08/2022 0.29p 0.29p 0.28p 0.29p 958985
24/08/2022 0.29p 0.29p 0.29p 0.29p 3827864
23/08/2022 0.29p 0.29p 0.28p 0.29p 2144444
22/08/2022 0.29p 0.29p 0.28p 0.29p 1631624
19/08/2022 0.31p 0.31p 0.28p 0.29p 22903488
18/08/2022 0.31p 0.31p 0.29p 0.31p 3150000
17/08/2022 0.31p 0.31p 0.29p 0.31p 5681871
16/08/2022 0.31p 0.31p 0.30p 0.31p 24012036
15/08/2022 0.31p 0.31p 0.30p 0.31p 24650784
12/08/2022 0.31p 0.31p 0.30p 0.31p 2983469
11/08/2022 0.31p 0.31p 0.30p 0.31p 56109504
10/08/2022 0.31p 0.31p 0.30p 0.31p 3223317
09/08/2022 0.30p 0.31p 0.29p 0.31p 62916856
08/08/2022 0.30p 0.30p 0.29p 0.30p 8000000
05/08/2022 0.30p 0.30p 0.29p 0.30p 23568972
04/08/2022 0.30p 0.31p 0.29p 0.30p 123617008
03/08/2022 0.30p 0.31p 0.29p 0.30p 10434705
02/08/2022 0.27p 0.30p 0.26p 0.29p 34702488
01/08/2022 0.33p 0.33p 0.26p 0.27p 36432412
29/07/2022 0.31p 0.31p 0.30p 0.31p 2053663
28/07/2022 0.31p 0.31p 0.30p 0.31p 10612062
27/07/2022 0.32p 0.32p 0.29p 0.31p 112750384
26/07/2022 0.32p 0.32p 0.31p 0.32p 8312085
25/07/2022 0.33p 0.35p 0.30p 0.32p 19127604
22/07/2022 0.34p 0.34p 0.32p 0.33p 1301559
21/07/2022 0.34p 0.34p 0.33p 0.34p 84006
20/07/2022 0.35p 0.35p 0.33p 0.34p 6228465
19/07/2022 0.35p 0.35p 0.34p 0.35p 1568906
18/07/2022 0.35p 0.36p 0.34p 0.35p 1962238
15/07/2022 0.36p 0.36p 0.35p 0.36p 8536513
14/07/2022 0.35p 0.37p 0.35p 0.36p 3796960
13/07/2022 0.32p 0.37p 0.32p 0.35p 83323544
12/07/2022 0.37p 0.39p 0.37p 0.39p 6545359
11/07/2022 0.36p 0.38p 0.36p 0.37p 4762660
08/07/2022 0.43p 0.43p 0.36p 0.36p 19962216
07/07/2022 0.43p 0.43p 0.42p 0.43p 1504395
06/07/2022 0.52p 0.52p 0.42p 0.43p 15110386
05/07/2022 0.54p 0.54p 0.49p 0.52p 5009548
04/07/2022 0.55p 0.55p 0.53p 0.54p 1343318
01/07/2022 0.57p 0.57p 0.53p 0.54p 19625144
30/06/2022 0.62p 0.62p 0.55p 0.57p 3560342
29/06/2022 0.70p 0.70p 0.60p 0.62p 5456854
28/06/2022 0.70p 0.70p 0.69p 0.70p 14122
27/06/2022 0.70p 0.70p 0.69p 0.70p 484131
24/06/2022 0.70p 0.70p 0.69p 0.70p 358117
23/06/2022 0.71p 0.71p 0.70p 0.70p 147570
22/06/2022 0.71p 0.71p 0.70p 0.71p 30760
21/06/2022 0.71p 0.71p 0.71p 0.71p 0
20/06/2022 0.71p 0.71p 0.70p 0.71p 514284
17/06/2022 0.71p 0.71p 0.71p 0.71p 0
16/06/2022 0.71p 0.71p 0.70p 0.71p 520000
15/06/2022 0.71p 0.71p 0.70p 0.71p 1207390
14/06/2022 0.71p 0.71p 0.68p 0.71p 449597
13/06/2022 0.72p 0.72p 0.69p 0.71p 4895778
10/06/2022 0.72p 0.72p 0.71p 0.72p 459990
09/06/2022 0.73p 0.73p 0.71p 0.72p 1614085
08/06/2022 0.74p 0.74p 0.72p 0.73p 1339503
07/06/2022 0.72p 0.75p 0.72p 0.74p 2399988
06/06/2022 0.74p 0.74p 0.71p 0.72p 1270189
01/06/2022 0.76p 0.76p 0.73p 0.74p 1156184
31/05/2022 0.77p 0.77p 0.75p 0.76p 18526796
30/05/2022 0.77p 0.77p 0.76p 0.77p 615552
27/05/2022 0.79p 0.79p 0.76p 0.77p 1761446
26/05/2022 0.78p 0.79p 0.77p 0.79p 1293063
25/05/2022 0.86p 0.87p 0.76p 0.78p 5729043
24/05/2022 0.85p 0.90p 0.76p 0.86p 45162040
23/05/2022 0.76p 0.78p 0.73p 0.75p 10735715
20/05/2022 0.74p 0.75p 0.74p 0.74p 1500273
19/05/2022 0.76p 0.77p 0.73p 0.74p 1475442
18/05/2022 0.71p 0.77p 0.71p 0.76p 7081636
17/05/2022 0.69p 0.72p 0.69p 0.71p 1232482
16/05/2022 0.71p 0.71p 0.68p 0.69p 2587576
13/05/2022 0.72p 0.72p 0.68p 0.71p 2273880
12/05/2022 0.73p 0.74p 0.70p 0.72p 571643
11/05/2022 0.72p 0.73p 0.70p 0.73p 12769709
10/05/2022 0.74p 0.74p 0.68p 0.72p 7182018
09/05/2022 0.81p 0.81p 0.70p 0.74p 4464270
06/05/2022 0.81p 0.81p 0.77p 0.81p 1517413
05/05/2022 0.83p 0.83p 0.80p 0.81p 2359936
04/05/2022 0.85p 0.85p 0.82p 0.83p 999098
03/05/2022 0.85p 0.86p 0.84p 0.85p 405029
29/04/2022 0.86p 0.86p 0.84p 0.85p 2012316
28/04/2022 0.84p 0.86p 0.82p 0.86p 6074382
27/04/2022 0.82p 0.85p 0.78p 0.84p 16317964
26/04/2022 0.89p 0.90p 0.80p 0.89p 14751463
25/04/2022 0.90p 0.90p 0.88p 0.89p 333195
22/04/2022 0.86p 0.90p 0.86p 0.90p 4452249
21/04/2022 0.93p 0.93p 0.85p 0.86p 9588009
20/04/2022 0.96p 0.96p 0.91p 0.93p 1724226
19/04/2022 0.96p 0.96p 0.95p 0.96p 36981
14/04/2022 0.96p 0.96p 0.95p 0.96p 670000
13/04/2022 0.96p 0.97p 0.95p 0.96p 823330
12/04/2022 0.94p 0.98p 0.94p 0.96p 6331277
11/04/2022 0.94p 0.95p 0.93p 0.94p 1909162
08/04/2022 0.94p 0.94p 0.93p 0.94p 2525238
07/04/2022 0.94p 0.94p 0.92p 0.94p 1119087
06/04/2022 0.94p 0.95p 0.88p 0.94p 12238418
05/04/2022 0.92p 0.95p 0.91p 0.94p 31206510
04/04/2022 0.93p 0.93p 0.88p 0.92p 4849765
01/04/2022 0.89p 0.95p 0.88p 0.93p 6843451
31/03/2022 0.88p 0.95p 0.88p 0.89p 12569598
30/03/2022 1.00p 1.01p 0.96p 0.98p 2697380
29/03/2022 1.11p 1.12p 0.97p 1.00p 9414289
28/03/2022 1.03p 1.14p 1.01p 1.11p 11790858
25/03/2022 1.03p 1.04p 1.00p 1.03p 2551111
24/03/2022 1.03p 1.04p 1.00p 1.03p 2826204
23/03/2022 1.03p 1.04p 1.01p 1.03p 1141461
22/03/2022 0.97p 1.05p 0.97p 1.03p 3074709
21/03/2022 0.89p 0.99p 0.89p 0.99p 11971538
18/03/2022 0.87p 0.89p 0.86p 0.89p 3071681
17/03/2022 0.89p 0.90p 0.86p 0.87p 3941115
16/03/2022 0.89p 0.89p 0.87p 0.89p 493949
15/03/2022 0.86p 0.90p 0.86p 0.89p 1518569
14/03/2022 0.87p 0.87p 0.84p 0.86p 3481028
11/03/2022 0.88p 0.88p 0.86p 0.87p 2013223
10/03/2022 0.88p 0.88p 0.84p 0.88p 11540461
09/03/2022 0.89p 0.89p 0.86p 0.88p 5850038
08/03/2022 0.92p 0.93p 0.88p 0.89p 4073929
07/03/2022 0.96p 0.96p 0.88p 0.92p 8062677
04/03/2022 1.02p 1.02p 0.95p 0.96p 2272033
03/03/2022 1.03p 1.03p 0.99p 1.02p 712970
02/03/2022 1.03p 1.03p 1.02p 1.03p 125791
01/03/2022 1.03p 1.03p 1.01p 1.03p 475000
28/02/2022 1.03p 1.03p 1.01p 1.03p 241709
25/02/2022 1.03p 1.03p 1.00p 1.03p 86188
24/02/2022 1.05p 1.05p 0.98p 1.03p 1430745
23/02/2022 1.05p 1.07p 1.02p 1.05p 3187313
22/02/2022 1.05p 1.07p 0.96p 1.05p 8174207
21/02/2022 1.10p 1.15p 1.05p 1.08p 10707737
18/02/2022 1.18p 1.18p 1.02p 1.08p 12475344
17/02/2022 1.30p 1.30p 1.15p 1.18p 10674309
16/02/2022 1.20p 1.35p 1.10p 1.30p 26723622
15/02/2022 0.89p 1.24p 0.88p 1.23p 14141177
14/02/2022 0.96p 0.96p 0.85p 0.89p 11360414
11/02/2022 1.02p 1.02p 0.94p 0.96p 3324815
10/02/2022 1.03p 1.03p 0.99p 1.00p 8825194
09/02/2022 0.95p 1.04p 0.95p 1.03p 21823940
08/02/2022 0.98p 1.20p 0.98p 1.10p 44672772
07/02/2022 0.95p 1.00p 0.95p 0.98p 2948732
04/02/2022 0.96p 1.00p 0.94p 0.95p 17757432
03/02/2022 0.91p 0.97p 0.85p 0.96p 16620709
02/02/2022 0.92p 0.92p 0.90p 0.91p 298791
01/02/2022 0.95p 0.95p 0.90p 0.92p 3828516
31/01/2022 0.92p 0.98p 0.91p 0.95p 10193554
28/01/2022 0.81p 0.95p 0.81p 0.92p 39500248
27/01/2022 0.77p 0.84p 0.75p 0.81p 19528894
26/01/2022 0.77p 0.77p 0.76p 0.77p 560231
25/01/2022 0.76p 0.77p 0.75p 0.77p 4847006
24/01/2022 0.81p 0.81p 0.77p 0.78p 2297616
21/01/2022 0.83p 0.83p 0.80p 0.81p 2525936
20/01/2022 0.84p 0.84p 0.81p 0.83p 1069682
19/01/2022 0.84p 0.84p 0.82p 0.84p 4590173
18/01/2022 0.84p 0.85p 0.83p 0.84p 529539
17/01/2022 0.84p 0.84p 0.82p 0.84p 531661
14/01/2022 0.86p 0.88p 0.83p 0.84p 1800487
13/01/2022 0.85p 0.86p 0.84p 0.86p 2242511
12/01/2022 0.85p 0.85p 0.83p 0.85p 4545051
10/01/2022 0.93p 0.93p 0.88p 0.93p 6729594
07/01/2022 0.85p 0.95p 0.85p 0.93p 9118399
06/01/2022 0.83p 0.88p 0.81p 0.85p 2271661
05/01/2022 0.83p 0.84p 0.79p 0.83p 4463220
04/01/2022 0.88p 0.89p 0.81p 0.83p 6562707
31/12/2021 0.88p 0.89p 0.82p 0.88p 2141367
30/12/2021 0.90p 0.94p 0.81p 0.88p 25264648
29/12/2021 0.98p 0.99p 0.95p 0.98p 1256347
24/12/2021 0.98p 0.98p 0.95p 0.98p 1271463
23/12/2021 0.98p 0.99p 0.96p 0.98p 1054382
22/12/2021 1.05p 1.08p 0.95p 0.98p 22749656
21/12/2021 0.93p 1.08p 0.93p 1.05p 8833175
20/12/2021 0.93p 0.93p 0.90p 0.93p 415394
17/12/2021 0.85p 0.94p 0.83p 0.93p 5169673
16/12/2021 0.83p 0.90p 0.82p 0.85p 4883775
15/12/2021 0.93p 0.93p 0.82p 0.83p 7777193
14/12/2021 0.96p 0.96p 0.90p 0.93p 4119196
13/12/2021 0.97p 0.97p 0.90p 0.96p 10832753
10/12/2021 0.93p 0.98p 0.90p 0.97p 7014686
09/12/2021 0.94p 0.99p 0.90p 0.93p 3494781

*Close Price adjusted for both dividends and splits