Ironveld (IRON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/04/2023 0.36p 0.36p 0.36p 0.36p 2194087
24/04/2023 0.36p 0.36p 0.35p 0.36p 1319278
21/04/2023 0.37p 0.38p 0.35p 0.36p 4194246
20/04/2023 0.37p 0.37p 0.37p 0.37p 390751
19/04/2023 0.37p 0.37p 0.36p 0.37p 1737378
18/04/2023 0.37p 0.38p 0.36p 0.37p 15319256
17/04/2023 0.37p 0.37p 0.36p 0.37p 1579438
14/04/2023 0.37p 0.37p 0.37p 0.37p 65591
13/04/2023 0.36p 0.37p 0.36p 0.37p 6838344
12/04/2023 0.36p 0.37p 0.36p 0.36p 204999
11/04/2023 0.36p 0.37p 0.35p 0.36p 1406395
06/04/2023 0.38p 0.39p 0.36p 0.36p 4555261
05/04/2023 0.38p 0.38p 0.37p 0.38p 7194525
04/04/2023 0.38p 0.39p 0.37p 0.38p 16850434
03/04/2023 0.39p 0.40p 0.38p 0.39p 12164202
31/03/2023 0.35p 0.40p 0.34p 0.39p 23174386
30/03/2023 0.35p 0.36p 0.34p 0.35p 15511803
29/03/2023 0.33p 0.38p 0.33p 0.35p 45794868
28/03/2023 0.34p 0.34p 0.32p 0.33p 4669980
27/03/2023 0.34p 0.34p 0.33p 0.34p 1410916
24/03/2023 0.34p 0.34p 0.33p 0.34p 3833116
23/03/2023 0.34p 0.34p 0.33p 0.34p 6019707
22/03/2023 0.34p 0.34p 0.33p 0.34p 8735077
21/03/2023 0.34p 0.34p 0.33p 0.34p 11503980
20/03/2023 0.34p 0.34p 0.33p 0.34p 6984976
17/03/2023 0.34p 0.34p 0.33p 0.34p 4765551
16/03/2023 0.34p 0.34p 0.33p 0.34p 980001
15/03/2023 0.33p 0.34p 0.33p 0.34p 4737318
14/03/2023 0.33p 0.33p 0.32p 0.33p 333705
13/03/2023 0.36p 0.37p 0.32p 0.33p 13415892
10/03/2023 0.38p 0.38p 0.35p 0.36p 11628441
09/03/2023 0.38p 0.38p 0.38p 0.38p 1135214
08/03/2023 0.38p 0.38p 0.38p 0.38p 4995616
07/03/2023 0.38p 0.40p 0.37p 0.38p 13511997
06/03/2023 0.38p 0.39p 0.38p 0.38p 5158740
03/03/2023 0.36p 0.39p 0.36p 0.38p 47211484
02/03/2023 0.35p 0.36p 0.33p 0.36p 41066104
01/03/2023 0.33p 0.35p 0.33p 0.34p 46466252
28/02/2023 0.30p 0.33p 0.29p 0.33p 71699944
27/02/2023 0.30p 0.30p 0.29p 0.30p 14543592
24/02/2023 0.29p 0.30p 0.29p 0.30p 6432249
23/02/2023 0.29p 0.30p 0.27p 0.30p 53706316
22/02/2023 0.29p 0.29p 0.28p 0.29p 285464
21/02/2023 0.29p 0.29p 0.28p 0.29p 265717
20/02/2023 0.29p 0.29p 0.28p 0.29p 960835
17/02/2023 0.29p 0.29p 0.28p 0.29p 1393910
16/02/2023 0.29p 0.29p 0.28p 0.29p 684456
15/02/2023 0.29p 0.29p 0.28p 0.29p 240905
14/02/2023 0.29p 0.29p 0.28p 0.29p 13418499
13/02/2023 0.29p 0.29p 0.27p 0.29p 1296303
10/02/2023 0.29p 0.29p 0.28p 0.29p 19575692
09/02/2023 0.29p 0.29p 0.27p 0.29p 1258357
08/02/2023 0.29p 0.29p 0.28p 0.29p 155000
07/02/2023 0.29p 0.29p 0.28p 0.29p 4524298
06/02/2023 0.29p 0.29p 0.28p 0.29p 4720911
03/02/2023 0.30p 0.32p 0.28p 0.29p 12623545
02/02/2023 0.30p 0.30p 0.29p 0.30p 1145888
01/02/2023 0.32p 0.32p 0.29p 0.30p 17552480
31/01/2023 0.32p 0.32p 0.31p 0.32p 2708976
30/01/2023 0.32p 0.32p 0.31p 0.32p 2903183
27/01/2023 0.32p 0.37p 0.31p 0.32p 42516880
26/01/2023 0.31p 0.31p 0.30p 0.31p 2017361
25/01/2023 0.31p 0.31p 0.30p 0.31p 4788104
24/01/2023 0.31p 0.31p 0.30p 0.31p 4437182
23/01/2023 0.31p 0.32p 0.30p 0.31p 1087907
20/01/2023 0.31p 0.32p 0.31p 0.31p 692129
19/01/2023 0.31p 0.31p 0.30p 0.31p 4112869
18/01/2023 0.32p 0.32p 0.30p 0.31p 5353990
17/01/2023 0.33p 0.33p 0.32p 0.32p 4267417
16/01/2023 0.31p 0.33p 0.31p 0.33p 15342716
13/01/2023 0.31p 0.31p 0.30p 0.31p 5360272
12/01/2023 0.32p 0.33p 0.30p 0.31p 6473593
11/01/2023 0.32p 0.33p 0.31p 0.32p 34982896
10/01/2023 0.28p 0.32p 0.26p 0.32p 87186224
09/01/2023 0.26p 0.26p 0.25p 0.26p 15429424
06/01/2023 0.28p 0.28p 0.25p 0.26p 15566695
05/01/2023 0.28p 0.28p 0.27p 0.28p 4588738
04/01/2023 0.28p 0.28p 0.27p 0.28p 7425560
03/01/2023 0.28p 0.28p 0.27p 0.28p 8596410
30/12/2022 0.28p 0.28p 0.28p 0.28p 250000
29/12/2022 0.28p 0.29p 0.27p 0.28p 7875475
28/12/2022 0.29p 0.30p 0.29p 0.29p 2804417
23/12/2022 0.29p 0.29p 0.29p 0.29p 5175
22/12/2022 0.29p 0.29p 0.28p 0.29p 4045772
21/12/2022 0.29p 0.29p 0.29p 0.29p 1530717
20/12/2022 0.30p 0.30p 0.29p 0.29p 430000
19/12/2022 0.30p 0.30p 0.29p 0.30p 3455864
16/12/2022 0.30p 0.30p 0.29p 0.30p 690877
15/12/2022 0.30p 0.30p 0.29p 0.30p 3332093
14/12/2022 0.30p 0.30p 0.29p 0.30p 6901923
13/12/2022 0.30p 0.30p 0.29p 0.30p 4687687
12/12/2022 0.31p 0.31p 0.29p 0.30p 17264296
09/12/2022 0.31p 0.32p 0.30p 0.31p 32237486
08/12/2022 0.30p 0.30p 0.29p 0.30p 1000000
07/12/2022 0.30p 0.31p 0.29p 0.30p 4461650
06/12/2022 0.29p 0.30p 0.28p 0.30p 16266667
05/12/2022 0.29p 0.29p 0.28p 0.29p 5703658
02/12/2022 0.28p 0.29p 0.27p 0.29p 9552625
01/12/2022 0.29p 0.29p 0.26p 0.28p 20601954
30/11/2022 0.29p 0.29p 0.27p 0.29p 8249673
29/11/2022 0.29p 0.29p 0.28p 0.29p 3535588
28/11/2022 0.30p 0.30p 0.28p 0.29p 5456619
25/11/2022 0.28p 0.30p 0.28p 0.30p 33235736
24/11/2022 0.28p 0.28p 0.27p 0.28p 420155
23/11/2022 0.28p 0.28p 0.28p 0.28p 1454873
22/11/2022 0.28p 0.28p 0.27p 0.28p 1616012
21/11/2022 0.28p 0.28p 0.27p 0.28p 816162
18/11/2022 0.29p 0.29p 0.27p 0.28p 7102035
17/11/2022 0.29p 0.29p 0.27p 0.29p 5658254
16/11/2022 0.29p 0.29p 0.28p 0.29p 854899
15/11/2022 0.29p 0.29p 0.28p 0.29p 1510620
14/11/2022 0.29p 0.29p 0.28p 0.29p 713548
11/11/2022 0.29p 0.29p 0.28p 0.29p 3147142
10/11/2022 0.29p 0.29p 0.28p 0.29p 6707188
09/11/2022 0.30p 0.30p 0.28p 0.29p 1210650
08/11/2022 0.30p 0.30p 0.29p 0.30p 1388515
07/11/2022 0.30p 0.30p 0.29p 0.30p 4496589
04/11/2022 0.31p 0.31p 0.29p 0.30p 6381820
03/11/2022 0.31p 0.31p 0.28p 0.31p 44159736
02/11/2022 0.28p 0.32p 0.28p 0.31p 40335208
01/11/2022 0.29p 0.29p 0.27p 0.28p 10273298
31/10/2022 0.29p 0.29p 0.28p 0.29p 429915
28/10/2022 0.31p 0.31p 0.29p 0.29p 1434436
27/10/2022 0.28p 0.31p 0.28p 0.30p 45108128
26/10/2022 0.27p 0.29p 0.27p 0.27p 19471160
25/10/2022 0.27p 0.27p 0.27p 0.27p 1852478
24/10/2022 0.27p 0.27p 0.27p 0.27p 685873
21/10/2022 0.27p 0.27p 0.26p 0.27p 5342348
20/10/2022 0.27p 0.27p 0.26p 0.27p 4209234
19/10/2022 0.27p 0.27p 0.26p 0.27p 6821886
18/10/2022 0.27p 0.27p 0.26p 0.27p 2706982
17/10/2022 0.27p 0.28p 0.26p 0.27p 35864364
14/10/2022 0.26p 0.26p 0.25p 0.26p 3729793
13/10/2022 0.26p 0.26p 0.25p 0.26p 5670466
12/10/2022 0.26p 0.26p 0.25p 0.26p 502000
11/10/2022 0.26p 0.26p 0.25p 0.26p 2540000
10/10/2022 0.26p 0.26p 0.25p 0.26p 4500000
07/10/2022 0.27p 0.27p 0.25p 0.26p 851780
06/10/2022 0.27p 0.27p 0.26p 0.27p 535026
05/10/2022 0.27p 0.27p 0.27p 0.27p 71200
04/10/2022 0.25p 0.27p 0.24p 0.27p 15604500
03/10/2022 0.25p 0.25p 0.24p 0.25p 2869225
30/09/2022 0.25p 0.25p 0.24p 0.25p 2421967
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

*Close Price adjusted for both dividends and splits