Ironveld (IRON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/05/2020 1.05p 1.10p 1.01p 1.05p 178988
12/05/2020 1.05p 1.05p 1.00p 1.05p 1192851
11/05/2020 1.08p 1.08p 1.00p 1.05p 1079212
08/05/2020 1.08p 1.09p 1.02p 1.08p 181562
07/05/2020 1.08p 1.09p 1.02p 1.08p 181562
06/05/2020 1.05p 1.09p 1.02p 1.08p 645970
05/05/2020 1.13p 1.14p 1.05p 1.05p 342379
04/05/2020 1.13p 1.14p 1.05p 1.13p 390443
01/05/2020 1.05p 1.15p 1.00p 1.13p 2031150
30/04/2020 0.90p 1.10p 0.90p 1.05p 6622947
29/04/2020 0.85p 0.90p 0.83p 0.90p 859488
28/04/2020 0.85p 0.90p 0.80p 0.88p 926567
27/04/2020 0.85p 0.90p 0.83p 0.85p 2221570
24/04/2020 0.85p 0.85p 0.84p 0.85p 330132
23/04/2020 0.85p 0.90p 0.85p 0.85p 85505
22/04/2020 0.85p 0.89p 0.82p 0.85p 1380677
21/04/2020 0.68p 0.89p 0.68p 0.85p 2134621
20/04/2020 0.65p 0.70p 0.62p 0.68p 1200052
17/04/2020 0.65p 0.67p 0.61p 0.65p 1078191
16/04/2020 0.65p 0.67p 0.62p 0.65p 2400122
15/04/2020 0.68p 0.70p 0.65p 0.68p 2006477
14/04/2020 0.55p 0.68p 0.51p 0.68p 1451486
13/04/2020 0.55p 0.60p 0.51p 0.55p 262497
10/04/2020 0.55p 0.60p 0.51p 0.55p 262497
09/04/2020 0.55p 0.60p 0.51p 0.55p 262497
08/04/2020 0.55p 0.59p 0.52p 0.55p 220000
07/04/2020 0.55p 0.59p 0.50p 0.55p 814861
06/04/2020 0.55p 0.57p 0.53p 0.55p 443230
03/04/2020 0.60p 0.60p 0.50p 0.55p 412481
02/04/2020 0.60p 0.62p 0.55p 0.60p 131350
01/04/2020 0.60p 0.63p 0.56p 0.60p 363626
31/03/2020 0.58p 0.60p 0.53p 0.60p 5304635
30/03/2020 0.40p 0.85p 0.40p 0.58p 14221917
27/03/2020 0.38p 0.40p 0.36p 0.40p 1638677
26/03/2020 0.43p 0.43p 0.33p 0.38p 1170000
25/03/2020 0.43p 0.44p 0.40p 0.43p 440303
24/03/2020 0.43p 0.43p 0.40p 0.43p 70000
23/03/2020 0.43p 0.43p 0.43p 0.43p 0
20/03/2020 0.43p 0.45p 0.40p 0.43p 1606088
19/03/2020 0.43p 0.43p 0.43p 0.43p 0
18/03/2020 0.43p 0.43p 0.40p 0.43p 500000
17/03/2020 0.43p 0.44p 0.32p 0.43p 2293634
16/03/2020 0.43p 0.44p 0.37p 0.43p 572649
13/03/2020 0.43p 0.43p 0.40p 0.43p 938601
12/03/2020 0.48p 0.49p 0.38p 0.43p 3432297
11/03/2020 0.53p 0.53p 0.45p 0.48p 91806
10/03/2020 0.53p 0.53p 0.45p 0.53p 62500
09/03/2020 0.53p 0.53p 0.50p 0.53p 263065
06/03/2020 0.63p 0.63p 0.50p 0.53p 9899392
05/03/2020 0.63p 0.63p 0.60p 0.63p 17672
04/03/2020 0.65p 0.65p 0.58p 0.63p 911495
03/03/2020 0.65p 0.66p 0.65p 0.65p 149704
02/03/2020 0.65p 0.67p 0.60p 0.65p 1327644
28/02/2020 0.73p 0.73p 0.59p 0.65p 1138022
27/02/2020 0.78p 0.78p 0.70p 0.73p 1210648
26/02/2020 0.78p 0.78p 0.76p 0.78p 35000
25/02/2020 0.80p 0.80p 0.76p 0.78p 624036
24/02/2020 0.80p 0.80p 0.76p 0.80p 396772
21/02/2020 0.80p 0.80p 0.76p 0.80p 597218
20/02/2020 0.80p 0.80p 0.76p 0.80p 553488
19/02/2020 0.80p 0.84p 0.77p 0.80p 263786
18/02/2020 0.75p 0.80p 0.74p 0.80p 423734
17/02/2020 0.75p 0.75p 0.74p 0.75p 25665
14/02/2020 0.75p 0.78p 0.74p 0.75p 332781
13/02/2020 0.75p 0.78p 0.74p 0.75p 975231
12/02/2020 0.75p 0.75p 0.74p 0.75p 58856
11/02/2020 0.75p 0.79p 0.75p 0.75p 293383
10/02/2020 0.78p 0.79p 0.75p 0.75p 327010
07/02/2020 0.83p 0.83p 0.75p 0.78p 974807
06/02/2020 0.88p 0.88p 0.80p 0.83p 2855212
05/02/2020 0.80p 0.89p 0.77p 0.88p 8553703
04/02/2020 0.80p 0.85p 0.73p 0.80p 5072140
03/02/2020 0.65p 0.80p 0.63p 0.78p 6576236
31/01/2020 0.63p 0.65p 0.60p 0.65p 184959
30/01/2020 0.70p 0.70p 0.55p 0.63p 3014937
29/01/2020 0.70p 0.70p 0.65p 0.70p 611167
28/01/2020 0.68p 0.70p 0.65p 0.70p 779936
27/01/2020 0.68p 0.69p 0.65p 0.68p 838533
24/01/2020 0.70p 0.71p 0.62p 0.68p 1597325
23/01/2020 0.70p 0.72p 0.70p 0.70p 93433
22/01/2020 0.70p 0.74p 0.65p 0.70p 345060
21/01/2020 0.70p 0.70p 0.66p 0.70p 230000
20/01/2020 0.73p 0.74p 0.70p 0.70p 150412
17/01/2020 0.73p 0.75p 0.70p 0.73p 1466116
16/01/2020 0.73p 0.75p 0.72p 0.73p 1304943
15/01/2020 0.75p 0.75p 0.70p 0.73p 430339
14/01/2020 0.75p 0.78p 0.73p 0.75p 647749
13/01/2020 0.75p 0.79p 0.73p 0.75p 349246
10/01/2020 0.75p 0.77p 0.72p 0.75p 253100
09/01/2020 0.75p 0.75p 0.72p 0.75p 513301
08/01/2020 0.75p 0.75p 0.72p 0.75p 220000
07/01/2020 0.75p 0.75p 0.72p 0.75p 28722
06/01/2020 0.75p 0.80p 0.71p 0.75p 2266496
03/01/2020 0.75p 0.77p 0.75p 0.75p 64524
02/01/2020 0.78p 0.78p 0.71p 0.75p 6968447
01/01/2020 0.78p 0.78p 0.77p 0.78p 110455
31/12/2019 0.78p 0.78p 0.77p 0.78p 110455
30/12/2019 0.78p 0.78p 0.78p 0.78p 500000
27/12/2019 0.78p 0.80p 0.77p 0.78p 255000
26/12/2019 0.78p 0.78p 0.77p 0.78p 90489
25/12/2019 0.78p 0.78p 0.77p 0.78p 90489
24/12/2019 0.78p 0.78p 0.77p 0.78p 90489
23/12/2019 0.78p 0.80p 0.72p 0.78p 572032
20/12/2019 0.78p 0.80p 0.75p 0.78p 45912
19/12/2019 0.78p 0.78p 0.75p 0.78p 302697
18/12/2019 0.78p 0.80p 0.77p 0.78p 69437
17/12/2019 0.78p 0.78p 0.75p 0.78p 1005891
16/12/2019 0.78p 0.80p 0.70p 0.78p 753414
13/12/2019 0.78p 0.80p 0.74p 0.78p 678768
12/12/2019 0.75p 0.84p 0.75p 0.78p 3425382
11/12/2019 0.78p 0.83p 0.73p 0.75p 1160751
10/12/2019 0.78p 0.83p 0.73p 0.78p 278133
09/12/2019 0.75p 0.92p 0.73p 0.78p 4226055
06/12/2019 0.75p 0.80p 0.73p 0.75p 85516
05/12/2019 0.73p 0.73p 0.73p 0.73p 0
04/12/2019 0.73p 0.74p 0.70p 0.73p 1343213
03/12/2019 0.73p 0.73p 0.71p 0.73p 10000
02/12/2019 0.73p 0.75p 0.71p 0.73p 508877
29/11/2019 0.73p 0.74p 0.73p 0.73p 25415
28/11/2019 0.73p 0.73p 0.70p 0.73p 535350
27/11/2019 0.73p 0.73p 0.70p 0.73p 7247
26/11/2019 0.70p 0.73p 0.65p 0.73p 1502487
25/11/2019 0.70p 0.72p 0.68p 0.70p 772940
22/11/2019 0.68p 0.74p 0.68p 0.70p 2692881
21/11/2019 0.75p 0.75p 0.67p 0.68p 1541747
20/11/2019 0.75p 0.75p 0.70p 0.75p 561380
19/11/2019 0.75p 0.77p 0.67p 0.75p 2418748
18/11/2019 0.70p 0.76p 0.70p 0.75p 3237387
15/11/2019 0.75p 0.79p 0.66p 0.70p 2544950
14/11/2019 0.85p 0.90p 0.73p 0.75p 5495157
13/11/2019 0.70p 0.90p 0.70p 0.85p 5890212
12/11/2019 0.75p 0.75p 0.66p 0.70p 5329859
11/11/2019 0.75p 0.78p 0.70p 0.75p 1361563
08/11/2019 0.78p 0.78p 0.72p 0.75p 1375797
07/11/2019 0.80p 0.82p 0.73p 0.78p 2596774
06/11/2019 0.80p 0.85p 0.77p 0.80p 1078153
05/11/2019 0.70p 0.95p 0.65p 0.80p 8590538
04/11/2019 0.80p 0.82p 0.66p 0.70p 10916012
01/11/2019 0.95p 1.00p 0.75p 0.80p 16252431
31/10/2019 0.68p 1.35p 0.68p 0.95p 71098248
30/10/2019 0.60p 0.75p 0.58p 0.68p 6856580
29/10/2019 0.63p 0.63p 0.60p 0.60p 815715
28/10/2019 0.63p 0.63p 0.60p 0.63p 111855
25/10/2019 0.63p 0.70p 0.60p 0.63p 4598808
24/10/2019 0.68p 0.68p 0.60p 0.63p 750000
23/10/2019 0.68p 0.68p 0.65p 0.68p 307693
22/10/2019 0.68p 0.68p 0.64p 0.68p 371388
21/10/2019 0.68p 0.69p 0.68p 0.68p 13431
18/10/2019 0.53p 0.70p 0.53p 0.68p 3398966
17/10/2019 0.53p 0.55p 0.53p 0.53p 255844
16/10/2019 0.53p 0.55p 0.50p 0.53p 2911613
15/10/2019 0.53p 0.53p 0.53p 0.53p 653783
14/10/2019 0.53p 0.53p 0.50p 0.53p 101682
11/10/2019 0.53p 0.54p 0.50p 0.53p 914239
10/10/2019 0.55p 0.55p 0.50p 0.53p 781886
09/10/2019 0.55p 0.55p 0.51p 0.55p 189390
08/10/2019 0.55p 0.56p 0.50p 0.55p 612767
07/10/2019 0.55p 0.56p 0.50p 0.55p 1292536
04/10/2019 0.55p 0.57p 0.51p 0.55p 518142
03/10/2019 0.55p 0.55p 0.51p 0.55p 50000
02/10/2019 0.53p 0.60p 0.50p 0.55p 2565510
01/10/2019 0.53p 0.55p 0.52p 0.53p 415386
30/09/2019 0.57p 0.69p 0.48p 0.53p 11984927
27/09/2019 0.57p 0.57p 0.54p 0.57p 400000
26/09/2019 0.57p 0.58p 0.54p 0.57p 1023199
25/09/2019 0.63p 0.63p 0.50p 0.57p 6082871
24/09/2019 0.63p 0.64p 0.60p 0.63p 1316898
23/09/2019 0.63p 0.65p 0.61p 0.63p 831150
20/09/2019 0.63p 0.67p 0.63p 0.63p 1889780
19/09/2019 0.78p 0.78p 0.60p 0.63p 8481726
18/09/2019 0.78p 0.79p 0.75p 0.78p 253121
17/09/2019 0.78p 0.79p 0.73p 0.78p 100698
16/09/2019 0.78p 0.78p 0.78p 0.78p 0
13/09/2019 0.78p 0.78p 0.78p 0.78p 0
12/09/2019 0.80p 0.80p 0.75p 0.78p 718023
11/09/2019 0.83p 0.83p 0.76p 0.80p 155381
10/09/2019 0.83p 0.83p 0.81p 0.83p 60000
09/09/2019 0.83p 0.83p 0.77p 0.83p 196330
06/09/2019 0.83p 0.83p 0.80p 0.83p 113703
05/09/2019 0.83p 0.83p 0.80p 0.83p 40847
04/09/2019 0.84p 0.88p 0.79p 0.83p 1579117
03/09/2019 0.84p 0.87p 0.78p 0.84p 1960787
02/09/2019 0.83p 0.84p 0.79p 0.84p 936470
30/08/2019 0.78p 0.90p 0.75p 0.83p 1513629
29/08/2019 0.78p 0.79p 0.72p 0.78p 1504477
28/08/2019 0.85p 0.85p 0.76p 0.78p 1220510
27/08/2019 0.85p 0.85p 0.78p 0.85p 1257526
23/08/2019 0.85p 0.85p 0.77p 0.85p 1327473
22/08/2019 0.85p 0.85p 0.82p 0.85p 722324
21/08/2019 0.83p 0.85p 0.76p 0.85p 942442
20/08/2019 0.85p 0.85p 0.82p 0.83p 809573
19/08/2019 0.85p 0.89p 0.85p 0.85p 788194
16/08/2019 0.85p 0.87p 0.82p 0.85p 1021492
15/08/2019 0.85p 0.87p 0.80p 0.85p 1202197
14/08/2019 0.88p 0.89p 0.80p 0.85p 4184179
13/08/2019 0.98p 0.99p 0.85p 0.88p 4841117
12/08/2019 0.83p 1.27p 0.83p 0.98p 17827216
09/08/2019 0.63p 0.80p 0.61p 0.75p 10358891
08/08/2019 0.65p 0.65p 0.61p 0.63p 878388
07/08/2019 0.70p 0.70p 0.61p 0.65p 1201788

*Close Price adjusted for both dividends and splits