Ironveld (IRON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/12/2021 0.95p 1.06p 0.94p 0.94p 4999875
07/12/2021 0.95p 0.99p 0.90p 0.95p 4793261
06/12/2021 0.98p 1.00p 0.90p 0.95p 6401684
03/12/2021 0.98p 1.05p 0.90p 0.98p 12151940
02/12/2021 1.08p 1.08p 0.95p 0.98p 16080103
01/12/2021 1.08p 1.10p 1.05p 1.08p 3976945
30/11/2021 1.13p 1.15p 1.06p 1.08p 3624388
29/11/2021 1.04p 1.15p 0.97p 1.13p 18428768
26/11/2021 1.05p 1.07p 0.95p 1.04p 9477249
25/11/2021 1.10p 1.11p 1.05p 1.05p 1712467
24/11/2021 1.10p 1.12p 1.05p 1.10p 2762783
23/11/2021 1.13p 1.14p 1.02p 1.10p 7184507
22/11/2021 0.98p 1.20p 0.98p 1.13p 13790562
19/11/2021 0.98p 1.02p 0.96p 0.98p 7415376
18/11/2021 1.00p 1.05p 0.97p 0.98p 4731535
17/11/2021 1.00p 1.02p 0.96p 1.00p 6103239
16/11/2021 1.01p 1.05p 0.98p 1.00p 6800554
15/11/2021 0.98p 1.05p 0.97p 1.01p 6598035
12/11/2021 1.03p 1.03p 0.97p 0.98p 12901487
11/11/2021 1.08p 1.08p 1.00p 1.03p 7484350
10/11/2021 1.18p 1.18p 1.02p 1.08p 23839804
09/11/2021 1.01p 1.29p 0.99p 1.18p 58101256
08/11/2021 0.90p 1.04p 0.90p 1.01p 15025646
05/11/2021 0.88p 0.92p 0.88p 0.90p 6730241
04/11/2021 0.98p 0.98p 0.86p 0.88p 25816722
03/11/2021 0.98p 1.00p 0.95p 0.98p 5162135
02/11/2021 1.03p 1.04p 0.95p 0.98p 11501638
01/11/2021 1.03p 1.05p 1.00p 1.03p 11568610
29/10/2021 1.08p 1.09p 0.96p 1.03p 22321248
28/10/2021 1.15p 1.17p 1.05p 1.08p 10339866
27/10/2021 1.23p 1.24p 1.07p 1.15p 30920472
26/10/2021 1.13p 1.40p 1.13p 1.23p 55142276
25/10/2021 0.93p 1.19p 0.93p 1.13p 70173248
22/10/2021 0.61p 1.00p 0.61p 0.93p 183527760
21/10/2021 0.61p 0.61p 0.60p 0.61p 205285
20/10/2021 0.60p 0.62p 0.59p 0.61p 2387113
19/10/2021 0.59p 0.60p 0.59p 0.60p 415011
18/10/2021 0.59p 0.59p 0.59p 0.59p 59839
15/10/2021 0.62p 0.62p 0.58p 0.59p 1135991
14/10/2021 0.59p 0.60p 0.59p 0.59p 2780532
13/10/2021 0.60p 0.60p 0.58p 0.59p 1644550
12/10/2021 0.61p 0.61p 0.59p 0.60p 815000
11/10/2021 0.61p 0.61p 0.61p 0.61p 0
08/10/2021 0.61p 0.61p 0.59p 0.61p 407285
07/10/2021 0.62p 0.62p 0.60p 0.61p 1634944
06/10/2021 0.62p 0.62p 0.60p 0.62p 1661537
05/10/2021 0.63p 0.63p 0.60p 0.62p 2600000
04/10/2021 0.63p 0.64p 0.62p 0.63p 1824210
01/10/2021 0.64p 0.65p 0.62p 0.63p 1523821
30/09/2021 0.64p 0.65p 0.62p 0.64p 2021301
29/09/2021 0.65p 0.65p 0.63p 0.64p 2900154
28/09/2021 0.66p 0.66p 0.63p 0.65p 2091911
27/09/2021 0.67p 0.67p 0.65p 0.66p 1156160
24/09/2021 0.69p 0.70p 0.65p 0.67p 4116605
23/09/2021 0.69p 0.69p 0.66p 0.69p 500000
22/09/2021 0.71p 0.71p 0.68p 0.69p 1195390
21/09/2021 0.71p 0.71p 0.70p 0.71p 132702
20/09/2021 0.75p 0.75p 0.70p 0.71p 3263271
17/09/2021 0.76p 0.76p 0.72p 0.75p 541145
16/09/2021 0.76p 0.76p 0.74p 0.76p 766246
15/09/2021 0.77p 0.77p 0.75p 0.76p 691469
14/09/2021 0.78p 0.78p 0.75p 0.77p 724903
13/09/2021 0.78p 0.78p 0.77p 0.78p 1401164
10/09/2021 0.76p 0.78p 0.74p 0.78p 4639755
09/09/2021 0.77p 0.78p 0.72p 0.76p 6607685
08/09/2021 0.74p 0.78p 0.74p 0.77p 4926961
07/09/2021 0.73p 0.75p 0.72p 0.74p 5189071
06/09/2021 0.73p 0.73p 0.70p 0.73p 3214841
03/09/2021 0.73p 0.76p 0.70p 0.73p 2936926
02/09/2021 0.71p 0.74p 0.71p 0.73p 1820346
01/09/2021 0.72p 0.73p 0.71p 0.71p 3118025
31/08/2021 0.74p 0.74p 0.68p 0.72p 4163772
27/08/2021 0.75p 0.75p 0.72p 0.74p 1222501
26/08/2021 0.75p 0.76p 0.73p 0.75p 3225589
25/08/2021 0.73p 0.77p 0.73p 0.75p 3907206
24/08/2021 0.70p 0.73p 0.69p 0.72p 3989140
23/08/2021 0.69p 0.71p 0.69p 0.70p 4260076
20/08/2021 0.64p 0.70p 0.64p 0.69p 9436348
19/08/2021 0.62p 0.65p 0.60p 0.64p 3252142
18/08/2021 0.61p 0.63p 0.59p 0.62p 3975000
17/08/2021 0.64p 0.64p 0.61p 0.62p 2043807
16/08/2021 0.68p 0.68p 0.64p 0.64p 1823621
13/08/2021 0.70p 0.71p 0.66p 0.68p 4118555
12/08/2021 0.62p 0.70p 0.61p 0.70p 5925106
11/08/2021 0.62p 0.62p 0.61p 0.62p 1728883
10/08/2021 0.62p 0.62p 0.61p 0.62p 619605
09/08/2021 0.62p 0.62p 0.60p 0.62p 703278
06/08/2021 0.62p 0.62p 0.61p 0.62p 1219683
05/08/2021 0.63p 0.63p 0.60p 0.62p 1108126
04/08/2021 0.64p 0.64p 0.61p 0.63p 1485735
03/08/2021 0.64p 0.64p 0.63p 0.64p 1467647
02/08/2021 0.64p 0.64p 0.63p 0.64p 1279672
30/07/2021 0.66p 0.66p 0.60p 0.64p 11033711
29/07/2021 0.67p 0.67p 0.65p 0.66p 5113248
28/07/2021 0.71p 0.71p 0.65p 0.67p 4985290
27/07/2021 0.73p 0.73p 0.70p 0.71p 866298
26/07/2021 0.73p 0.73p 0.69p 0.73p 2657252
23/07/2021 0.74p 0.74p 0.70p 0.73p 1242042
22/07/2021 0.72p 0.74p 0.71p 0.74p 1496102
21/07/2021 0.72p 0.72p 0.70p 0.72p 644990
20/07/2021 0.73p 0.73p 0.70p 0.72p 1777000
19/07/2021 0.73p 0.73p 0.70p 0.73p 751513
16/07/2021 0.73p 0.73p 0.72p 0.73p 309803
15/07/2021 0.78p 0.78p 0.70p 0.73p 5650868
14/07/2021 0.78p 0.78p 0.75p 0.78p 312112
13/07/2021 0.78p 0.80p 0.75p 0.78p 523864
12/07/2021 0.78p 0.79p 0.75p 0.78p 1876258
09/07/2021 0.79p 0.80p 0.75p 0.78p 3262864
08/07/2021 0.82p 0.82p 0.78p 0.79p 2100639
07/07/2021 0.76p 0.82p 0.75p 0.82p 4142309
06/07/2021 0.78p 0.79p 0.75p 0.76p 5762913
05/07/2021 0.79p 0.80p 0.76p 0.78p 3608692
02/07/2021 0.79p 0.81p 0.75p 0.79p 259073
01/07/2021 0.81p 0.81p 0.78p 0.79p 1245335
30/06/2021 0.81p 0.81p 0.80p 0.81p 220964
29/06/2021 0.84p 0.84p 0.79p 0.81p 1950092
28/06/2021 0.84p 0.85p 0.77p 0.84p 753137
25/06/2021 0.84p 0.85p 0.82p 0.84p 385154
24/06/2021 0.84p 0.84p 0.81p 0.84p 178862
23/06/2021 0.86p 0.86p 0.81p 0.84p 1329300
22/06/2021 0.88p 0.89p 0.84p 0.86p 3166388
21/06/2021 0.86p 0.89p 0.84p 0.88p 9108672
18/06/2021 0.79p 0.86p 0.78p 0.84p 2482526
17/06/2021 0.81p 0.81p 0.78p 0.79p 2663157
16/06/2021 0.88p 0.88p 0.78p 0.81p 4104625
15/06/2021 0.91p 0.92p 0.85p 0.88p 4519858
14/06/2021 0.84p 0.91p 0.83p 0.91p 22339738
11/06/2021 0.71p 0.85p 0.70p 0.84p 12342160
10/06/2021 0.71p 0.71p 0.69p 0.71p 2227696
09/06/2021 0.74p 0.75p 0.70p 0.71p 5687231
08/06/2021 0.74p 0.74p 0.72p 0.74p 1949034
07/06/2021 0.76p 0.77p 0.72p 0.74p 2598583
04/06/2021 0.76p 0.76p 0.74p 0.76p 1040852
03/06/2021 0.76p 0.76p 0.75p 0.76p 1992447
02/06/2021 0.76p 0.76p 0.75p 0.76p 1131561
01/06/2021 0.80p 0.80p 0.75p 0.76p 3574718
28/05/2021 0.79p 0.79p 0.73p 0.79p 1489986
27/05/2021 0.79p 0.79p 0.75p 0.79p 365000
26/05/2021 0.79p 0.80p 0.78p 0.79p 908867
25/05/2021 0.83p 0.83p 0.78p 0.79p 3946388
24/05/2021 0.83p 0.83p 0.81p 0.83p 3376479
21/05/2021 0.86p 0.87p 0.82p 0.83p 5264156
20/05/2021 0.85p 0.87p 0.81p 0.86p 15792676
19/05/2021 0.87p 0.87p 0.84p 0.85p 1737585
18/05/2021 0.89p 0.89p 0.86p 0.87p 6317604
17/05/2021 0.87p 0.90p 0.86p 0.89p 6704127
14/05/2021 0.84p 0.88p 0.82p 0.87p 3855234
13/05/2021 0.86p 0.87p 0.84p 0.85p 8206193
12/05/2021 0.84p 0.87p 0.82p 0.86p 3727428
11/05/2021 0.80p 0.85p 0.79p 0.84p 5897900
10/05/2021 0.76p 0.82p 0.76p 0.80p 7266924
07/05/2021 0.76p 0.77p 0.75p 0.76p 6991764
06/05/2021 0.78p 0.78p 0.75p 0.76p 4095162
05/05/2021 0.80p 0.80p 0.75p 0.78p 4912961
04/05/2021 0.81p 0.82p 0.76p 0.80p 2504660
30/04/2021 0.81p 0.81p 0.79p 0.81p 1776911
29/04/2021 0.82p 0.82p 0.77p 0.81p 9379844
28/04/2021 0.78p 0.84p 0.76p 0.82p 8744944
27/04/2021 0.77p 0.79p 0.75p 0.78p 4936770
26/04/2021 0.76p 0.77p 0.71p 0.77p 15867566
23/04/2021 0.80p 0.80p 0.74p 0.76p 7930104
22/04/2021 0.77p 0.80p 0.76p 0.80p 6397793
21/04/2021 0.76p 0.78p 0.75p 0.77p 3251061
20/04/2021 0.83p 0.83p 0.75p 0.76p 17471936
19/04/2021 0.91p 0.91p 0.80p 0.83p 15889825
16/04/2021 0.99p 1.00p 0.91p 0.91p 13863095
15/04/2021 0.93p 1.04p 0.93p 0.99p 34626164
14/04/2021 0.91p 0.93p 0.89p 0.93p 16413089
13/04/2021 0.85p 0.95p 0.85p 0.91p 18662672
12/04/2021 0.83p 0.87p 0.82p 0.85p 7037727
09/04/2021 0.80p 0.86p 0.80p 0.83p 11072509
08/04/2021 0.74p 0.82p 0.74p 0.80p 19444310
07/04/2021 0.73p 0.76p 0.72p 0.74p 6754532
06/04/2021 0.69p 0.75p 0.68p 0.73p 21418804
01/04/2021 0.65p 0.69p 0.64p 0.69p 21910604
31/03/2021 0.57p 0.70p 0.57p 0.65p 26705132
30/03/2021 0.55p 0.60p 0.55p 0.57p 33057112
29/03/2021 0.53p 0.53p 0.51p 0.53p 3677466
26/03/2021 0.55p 0.55p 0.51p 0.53p 3587984
25/03/2021 0.57p 0.57p 0.55p 0.55p 1625486
24/03/2021 0.57p 0.57p 0.54p 0.57p 790627
23/03/2021 0.59p 0.59p 0.57p 0.57p 1758902
22/03/2021 0.60p 0.60p 0.55p 0.59p 8079029
19/03/2021 0.62p 0.62p 0.50p 0.60p 121962424
18/03/2021 0.62p 0.62p 0.60p 0.62p 8306417
17/03/2021 0.59p 0.62p 0.59p 0.62p 3443913
16/03/2021 0.58p 0.60p 0.54p 0.59p 7833331
15/03/2021 0.59p 0.59p 0.57p 0.58p 1532088
12/03/2021 0.58p 0.59p 0.57p 0.59p 4489462
11/03/2021 0.62p 0.62p 0.57p 0.59p 5727994
10/03/2021 0.66p 0.66p 0.60p 0.62p 3415540
09/03/2021 0.66p 0.66p 0.65p 0.66p 944166
08/03/2021 0.66p 0.66p 0.65p 0.66p 1560828
05/03/2021 0.66p 0.66p 0.65p 0.66p 1247872
04/03/2021 0.66p 0.66p 0.65p 0.66p 2511847
03/03/2021 0.66p 0.66p 0.65p 0.66p 1747965
02/03/2021 0.66p 0.66p 0.65p 0.66p 639034
01/03/2021 0.66p 0.66p 0.65p 0.66p 893421
26/02/2021 0.67p 0.67p 0.62p 0.66p 5200690
25/02/2021 0.68p 0.68p 0.66p 0.67p 2031218

*Close Price adjusted for both dividends and splits