IronRidge Resources Limited (DI) (IRR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IronRidge Resources Limited (DI)

Date Open High Low Close* Volume
19/11/2021 22.25p 24.40p 21.00p 23.50p 2577873
18/11/2021 20.75p 22.50p 20.75p 21.50p 2471070
17/11/2021 19.15p 21.19p 18.50p 20.75p 2743509
16/11/2021 19.25p 19.50p 18.50p 19.15p 507167
15/11/2021 19.50p 20.20p 18.75p 19.25p 1135797
12/11/2021 19.75p 20.00p 19.00p 19.25p 306921
11/11/2021 20.25p 20.48p 19.50p 19.75p 404887
10/11/2021 20.50p 20.50p 19.55p 19.75p 1172734
09/11/2021 21.50p 21.50p 20.00p 20.50p 1468658
08/11/2021 21.10p 21.90p 20.88p 21.10p 2126824
05/11/2021 20.40p 21.90p 20.40p 21.20p 1284600
04/11/2021 21.50p 21.70p 20.51p 20.80p 1332390
03/11/2021 21.20p 21.50p 20.42p 21.00p 725631
02/11/2021 21.60p 21.84p 20.38p 21.15p 4732278
01/11/2021 19.30p 21.30p 18.70p 20.50p 3021297
29/10/2021 19.50p 19.75p 18.55p 19.02p 2111945
28/10/2021 18.85p 19.75p 18.25p 19.15p 987851
27/10/2021 18.00p 18.95p 17.65p 18.50p 1212179
26/10/2021 18.85p 18.95p 16.65p 17.73p 4279568
25/10/2021 19.00p 19.25p 17.75p 18.48p 1561819
22/10/2021 18.50p 19.95p 18.00p 18.50p 1703459
21/10/2021 18.60p 19.00p 17.54p 18.10p 2644625
20/10/2021 19.10p 19.95p 18.50p 18.90p 3638992
19/10/2021 18.35p 20.00p 18.35p 19.90p 4085755
18/10/2021 18.75p 19.65p 18.30p 19.10p 2216307
15/10/2021 19.00p 19.00p 18.28p 18.33p 1063834
14/10/2021 18.30p 19.00p 18.00p 18.80p 3119167
13/10/2021 18.95p 19.95p 17.50p 18.25p 1496914
12/10/2021 19.00p 19.10p 18.30p 18.60p 1700393
11/10/2021 18.55p 19.95p 18.04p 19.25p 2691096
08/10/2021 18.60p 19.90p 17.55p 18.00p 2023914
07/10/2021 18.80p 19.06p 17.82p 18.00p 4937550
06/10/2021 19.50p 20.00p 18.20p 18.50p 4236751
05/10/2021 19.30p 20.47p 19.20p 19.70p 1445532
04/10/2021 20.00p 20.90p 19.10p 20.00p 133454
01/10/2021 19.55p 20.90p 19.50p 20.23p 291915
30/09/2021 19.90p 20.20p 19.45p 20.00p 474879
29/09/2021 19.85p 19.90p 19.52p 19.90p 134254
28/09/2021 19.05p 21.00p 19.05p 19.90p 470880
27/09/2021 19.50p 20.00p 19.05p 19.75p 206269
24/09/2021 20.00p 20.90p 19.36p 19.75p 107180
23/09/2021 19.20p 20.10p 19.05p 19.72p 804451
22/09/2021 20.00p 20.90p 19.05p 19.70p 3741978
21/09/2021 20.90p 21.00p 19.50p 20.00p 1066306
20/09/2021 20.60p 21.10p 19.50p 19.95p 1448069
17/09/2021 20.20p 21.00p 19.87p 20.30p 1673443
16/09/2021 22.00p 22.40p 20.00p 20.80p 2292621
15/09/2021 20.80p 21.87p 20.50p 21.85p 3419963
14/09/2021 22.00p 22.18p 20.30p 20.80p 2120618
13/09/2021 22.10p 22.80p 20.80p 21.00p 1037453
10/09/2021 21.80p 23.00p 21.50p 21.50p 4774621
09/09/2021 22.10p 24.00p 21.50p 21.80p 2143641
08/09/2021 23.10p 24.00p 22.20p 22.30p 934632
07/09/2021 24.00p 25.00p 22.10p 23.00p 2097314
06/09/2021 23.40p 24.00p 22.60p 23.70p 1015774
03/09/2021 24.00p 24.50p 22.60p 24.00p 1684348
02/09/2021 23.30p 23.99p 22.78p 23.55p 3416085
01/09/2021 22.60p 23.30p 21.00p 22.50p 3659766
31/08/2021 23.00p 24.97p 20.50p 22.60p 4439752
30/08/2021 21.10p 21.90p 20.60p 20.95p 582694
27/08/2021 21.10p 21.90p 20.60p 20.95p 582694
26/08/2021 19.15p 22.28p 18.35p 20.85p 3809514
25/08/2021 18.95p 19.95p 18.35p 18.98p 7653774
24/08/2021 19.05p 19.65p 18.61p 19.30p 1167085
23/08/2021 20.20p 20.20p 18.65p 19.20p 616730
20/08/2021 20.00p 20.50p 18.23p 19.75p 1563361
19/08/2021 20.00p 20.70p 18.86p 20.00p 1925071
18/08/2021 21.00p 21.90p 20.00p 20.35p 2030362
17/08/2021 21.00p 21.55p 20.50p 21.40p 735655
16/08/2021 21.10p 21.90p 20.95p 20.95p 651194
13/08/2021 22.00p 22.47p 20.00p 21.50p 3611664
12/08/2021 21.00p 22.00p 20.61p 20.90p 1004619
11/08/2021 22.10p 22.72p 20.70p 21.35p 2119106
10/08/2021 21.80p 22.50p 21.27p 22.00p 791719
09/08/2021 22.50p 23.90p 21.75p 22.10p 635316
06/08/2021 23.50p 23.75p 22.50p 22.90p 888448
05/08/2021 23.50p 24.38p 22.60p 23.20p 1667561
04/08/2021 21.30p 23.51p 21.20p 22.90p 1915534
03/08/2021 21.80p 22.34p 20.66p 21.40p 888281
02/08/2021 21.40p 22.25p 20.00p 21.90p 845567
30/07/2021 20.50p 21.70p 20.10p 20.80p 530845
29/07/2021 20.70p 21.90p 20.14p 21.40p 4588775
28/07/2021 19.95p 21.50p 19.61p 20.50p 1454715
27/07/2021 20.80p 20.90p 20.00p 20.38p 1311787
26/07/2021 20.50p 21.40p 19.60p 20.45p 1577336
23/07/2021 20.70p 21.10p 19.62p 20.00p 3265726
22/07/2021 20.30p 20.90p 20.03p 20.40p 1900829
21/07/2021 20.10p 20.83p 19.50p 20.00p 1857525
20/07/2021 21.30p 21.81p 20.03p 20.30p 1311801
19/07/2021 23.30p 24.60p 20.60p 20.60p 7655512
16/07/2021 22.20p 24.28p 22.20p 23.50p 3196408
15/07/2021 23.30p 24.00p 22.30p 22.80p 2822573
14/07/2021 22.00p 23.90p 21.98p 23.50p 6197136
13/07/2021 22.60p 24.05p 22.20p 23.00p 1918873
12/07/2021 23.10p 24.50p 22.30p 23.75p 1229439
09/07/2021 24.30p 25.50p 23.19p 23.50p 3442211
08/07/2021 22.00p 26.19p 22.00p 24.40p 6625213
07/07/2021 21.40p 23.20p 21.20p 22.20p 2742240
06/07/2021 22.80p 23.06p 21.30p 21.60p 3868719
05/07/2021 23.00p 23.20p 21.48p 22.70p 5967733
02/07/2021 23.40p 24.90p 21.42p 22.30p 10725747
01/07/2021 22.50p 25.88p 20.46p 23.15p 14925570
30/06/2021 18.70p 19.45p 18.50p 19.23p 1480766
29/06/2021 18.30p 19.15p 17.35p 19.00p 1315416
28/06/2021 17.00p 18.00p 16.70p 18.00p 3056988
25/06/2021 16.70p 16.88p 16.50p 16.88p 699649
24/06/2021 16.70p 17.00p 16.50p 16.85p 1437892
23/06/2021 16.70p 17.00p 16.00p 16.40p 3091346
22/06/2021 17.65p 17.65p 16.17p 16.63p 3372564
21/06/2021 17.10p 17.75p 15.63p 17.20p 936750
18/06/2021 18.40p 18.95p 17.15p 17.55p 207388
17/06/2021 17.15p 18.45p 17.10p 17.73p 411494
16/06/2021 18.50p 18.70p 17.30p 17.70p 1342099
15/06/2021 18.50p 18.95p 18.47p 18.50p 1987516
14/06/2021 18.70p 19.25p 18.35p 18.60p 651711
11/06/2021 19.20p 19.25p 18.58p 18.88p 918347
10/06/2021 18.55p 19.15p 18.15p 19.08p 3563053
09/06/2021 19.00p 19.50p 18.58p 19.15p 4022088
08/06/2021 19.00p 19.20p 18.45p 19.03p 3146454
07/06/2021 19.20p 19.20p 18.50p 19.00p 823061
04/06/2021 18.55p 19.45p 18.41p 19.23p 1747854
03/06/2021 19.45p 19.45p 18.05p 19.02p 1491946
02/06/2021 17.95p 19.40p 17.35p 18.85p 4645444
01/06/2021 18.40p 18.40p 17.52p 17.58p 2019696
31/05/2021 17.80p 18.18p 17.40p 17.60p 887243
28/05/2021 17.80p 18.18p 17.40p 17.60p 727243
27/05/2021 17.85p 18.80p 17.60p 17.90p 387538
26/05/2021 17.90p 18.33p 17.70p 17.90p 376407
25/05/2021 18.55p 18.55p 17.50p 17.95p 1633032
24/05/2021 18.20p 18.50p 18.00p 18.20p 3088654
21/05/2021 18.40p 18.95p 18.20p 18.45p 148943
20/05/2021 18.25p 18.95p 18.20p 18.60p 585554
19/05/2021 18.45p 18.53p 18.00p 18.33p 569253
18/05/2021 18.40p 19.00p 18.25p 18.50p 619867
17/05/2021 18.65p 19.43p 18.50p 18.78p 439985
14/05/2021 18.80p 19.00p 18.20p 18.70p 790795
13/05/2021 18.80p 20.30p 18.40p 18.88p 1142550
12/05/2021 19.15p 20.00p 18.60p 19.70p 1382178
11/05/2021 20.90p 20.90p 19.16p 19.40p 1795406
10/05/2021 20.10p 20.90p 19.80p 20.45p 1922312
07/05/2021 20.00p 20.90p 19.82p 20.05p 1489319
06/05/2021 19.80p 20.00p 19.55p 19.90p 1000859
05/05/2021 19.95p 21.60p 19.23p 19.90p 2018852
04/05/2021 20.00p 21.00p 19.60p 19.80p 665239
03/05/2021 20.00p 20.73p 19.80p 20.60p 1398972
30/04/2021 20.00p 20.73p 19.80p 20.60p 1398972
29/04/2021 20.30p 21.00p 19.92p 20.45p 840442
28/04/2021 20.90p 21.50p 20.19p 20.35p 681063
27/04/2021 21.50p 21.90p 20.33p 20.75p 2155489
26/04/2021 22.00p 22.00p 21.16p 21.35p 192837
23/04/2021 21.50p 22.00p 20.10p 21.35p 482879
22/04/2021 22.80p 22.80p 20.00p 21.20p 575177
21/04/2021 22.10p 22.14p 20.55p 20.80p 686205
20/04/2021 21.30p 22.64p 20.30p 21.80p 2232954
19/04/2021 20.00p 20.90p 19.05p 20.50p 720872
16/04/2021 20.10p 21.10p 20.10p 20.60p 623279
15/04/2021 21.90p 21.90p 20.00p 20.70p 349692
14/04/2021 21.50p 22.90p 20.00p 20.50p 1300690
13/04/2021 23.50p 25.80p 21.00p 21.35p 2074051
12/04/2021 22.10p 24.50p 21.10p 23.65p 2392177
09/04/2021 21.90p 22.51p 21.00p 21.55p 1121797
08/04/2021 21.00p 22.00p 20.00p 21.50p 1149594
07/04/2021 21.00p 22.00p 19.99p 20.25p 844021
06/04/2021 19.75p 22.00p 19.05p 20.77p 1393972
02/04/2021 19.75p 20.30p 18.53p 19.38p 599299
01/04/2021 19.75p 20.30p 18.53p 19.37p 599299
31/03/2021 19.70p 20.20p 18.00p 19.25p 576620
30/03/2021 22.00p 22.40p 19.50p 20.80p 269183
29/03/2021 21.80p 21.40p 19.28p 19.70p 127012
26/03/2021 21.80p 21.80p 19.10p 20.35p 154696
25/03/2021 20.60p 21.80p 19.10p 20.80p 406834
24/03/2021 23.20p 23.60p 20.60p 21.30p 122281
23/03/2021 21.00p 23.40p 21.00p 22.00p 92595
22/03/2021 23.40p 23.40p 20.60p 20.60p 141813
19/03/2021 23.00p 23.60p 21.00p 22.30p 572964
18/03/2021 21.00p 23.00p 20.66p 22.00p 208257
17/03/2021 21.60p 22.80p 20.38p 22.00p 2320675
16/03/2021 21.40p 23.00p 19.65p 22.00p 1162937
15/03/2021 20.00p 21.80p 19.10p 19.60p 289326
12/03/2021 19.60p 22.00p 19.12p 19.70p 196447
11/03/2021 20.20p 21.80p 19.20p 20.30p 157077
10/03/2021 19.70p 21.00p 18.60p 19.20p 572059
09/03/2021 19.40p 21.00p 19.00p 20.80p 3159211
08/03/2021 21.00p 21.40p 19.10p 20.40p 160447
05/03/2021 20.20p 21.40p 19.00p 20.50p 194373
04/03/2021 19.00p 21.00p 18.35p 20.00p 858091
03/03/2021 21.00p 22.80p 19.70p 20.20p 432991
02/03/2021 22.00p 25.00p 21.36p 21.50p 449975
01/03/2021 24.00p 26.00p 22.00p 23.00p 915194
26/02/2021 21.00p 24.00p 20.00p 22.50p 372542
25/02/2021 22.00p 23.00p 21.05p 21.50p 206733
24/02/2021 21.00p 23.00p 20.00p 21.60p 337775
23/02/2021 21.40p 22.00p 19.85p 21.00p 291380
22/02/2021 22.20p 24.00p 18.90p 20.20p 751422
19/02/2021 20.80p 23.90p 20.40p 22.20p 299578
18/02/2021 20.80p 23.00p 20.20p 22.30p 360522
17/02/2021 20.60p 23.00p 20.60p 22.00p 542010
16/02/2021 20.00p 23.00p 20.00p 21.00p 253407
15/02/2021 23.00p 24.00p 20.00p 21.50p 518129
12/02/2021 22.00p 23.30p 21.71p 22.50p 154072

*Close Price adjusted for both dividends and splits