Ironveld (IRON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/08/2023 0.32p 0.33p 0.31p 0.32p 1767106
10/08/2023 0.32p 0.33p 0.32p 0.32p 200000
09/08/2023 0.32p 0.32p 0.31p 0.32p 69308
08/08/2023 0.32p 0.32p 0.32p 0.32p 0
07/08/2023 0.32p 0.33p 0.31p 0.32p 1681975
04/08/2023 0.34p 0.34p 0.31p 0.32p 9970252
03/08/2023 0.34p 0.34p 0.33p 0.34p 3790187
02/08/2023 0.31p 0.35p 0.30p 0.34p 30216168
01/08/2023 0.30p 0.32p 0.29p 0.31p 4756991
31/07/2023 0.31p 0.31p 0.29p 0.30p 3410000
28/07/2023 0.31p 0.31p 0.30p 0.31p 635334
27/07/2023 0.32p 0.32p 0.30p 0.31p 2555759
26/07/2023 0.32p 0.32p 0.31p 0.32p 6514025
25/07/2023 0.32p 0.32p 0.31p 0.32p 1760000
24/07/2023 0.32p 0.32p 0.31p 0.32p 7731346
21/07/2023 0.33p 0.33p 0.31p 0.32p 1767354
20/07/2023 0.33p 0.33p 0.32p 0.33p 7101962
19/07/2023 0.33p 0.33p 0.32p 0.33p 2290152
18/07/2023 0.34p 0.34p 0.31p 0.33p 22027832
17/07/2023 0.32p 0.35p 0.32p 0.34p 20391048
14/07/2023 0.29p 0.32p 0.28p 0.32p 20403356
13/07/2023 0.29p 0.29p 0.28p 0.29p 2682892
12/07/2023 0.28p 0.29p 0.28p 0.29p 11384829
11/07/2023 0.27p 0.28p 0.26p 0.28p 27281610
10/07/2023 0.29p 0.29p 0.26p 0.27p 32721674
07/07/2023 0.30p 0.30p 0.28p 0.29p 14713965
06/07/2023 0.30p 0.30p 0.29p 0.30p 868604
05/07/2023 0.30p 0.30p 0.29p 0.30p 395576
04/07/2023 0.30p 0.30p 0.29p 0.30p 1983473
03/07/2023 0.30p 0.30p 0.29p 0.30p 2745006
30/06/2023 0.31p 0.31p 0.30p 0.30p 5482010
29/06/2023 0.33p 0.33p 0.28p 0.31p 46694588
28/06/2023 0.34p 0.36p 0.31p 0.33p 19324522
27/06/2023 0.34p 0.34p 0.33p 0.34p 4362997
26/06/2023 0.33p 0.34p 0.32p 0.34p 4331269
23/06/2023 0.33p 0.34p 0.32p 0.33p 21488300
22/06/2023 0.34p 0.34p 0.32p 0.33p 3349067
21/06/2023 0.34p 0.34p 0.34p 0.34p 0
20/06/2023 0.34p 0.34p 0.33p 0.34p 6522428
19/06/2023 0.34p 0.34p 0.33p 0.34p 5028623
16/06/2023 0.34p 0.34p 0.33p 0.34p 151877
15/06/2023 0.34p 0.34p 0.33p 0.34p 953849
14/06/2023 0.34p 0.34p 0.33p 0.34p 2524824
13/06/2023 0.34p 0.34p 0.33p 0.34p 21334298
12/06/2023 0.34p 0.34p 0.33p 0.34p 1250451
09/06/2023 0.33p 0.34p 0.33p 0.34p 9885599
08/06/2023 0.34p 0.34p 0.33p 0.34p 1565133
07/06/2023 0.34p 0.34p 0.33p 0.34p 1045638
06/06/2023 0.35p 0.35p 0.33p 0.34p 11531221
05/06/2023 0.36p 0.36p 0.34p 0.35p 9910862
02/06/2023 0.36p 0.36p 0.35p 0.36p 1508488
01/06/2023 0.37p 0.37p 0.35p 0.36p 4446466
31/05/2023 0.37p 0.37p 0.35p 0.37p 3092581
30/05/2023 0.37p 0.37p 0.36p 0.37p 4425614
26/05/2023 0.34p 0.38p 0.33p 0.37p 94378856
25/05/2023 0.35p 0.35p 0.33p 0.34p 18987528
24/05/2023 0.35p 0.35p 0.34p 0.35p 4197486
23/05/2023 0.35p 0.36p 0.33p 0.35p 23343562
22/05/2023 0.35p 0.35p 0.35p 0.35p 139983
19/05/2023 0.35p 0.35p 0.34p 0.35p 2367271
18/05/2023 0.35p 0.35p 0.33p 0.35p 325000
17/05/2023 0.35p 0.35p 0.34p 0.35p 2177762
16/05/2023 0.35p 0.35p 0.34p 0.35p 474396
15/05/2023 0.36p 0.36p 0.34p 0.35p 2292835
12/05/2023 0.34p 0.37p 0.34p 0.36p 26529054
11/05/2023 0.34p 0.34p 0.32p 0.33p 1819177
10/05/2023 0.34p 0.34p 0.33p 0.34p 145178
09/05/2023 0.35p 0.35p 0.33p 0.34p 2475587
05/05/2023 0.35p 0.35p 0.33p 0.35p 1142426
04/05/2023 0.35p 0.35p 0.33p 0.35p 1206184
03/05/2023 0.36p 0.36p 0.34p 0.35p 5116561
02/05/2023 0.36p 0.36p 0.35p 0.36p 11765481
28/04/2023 0.36p 0.36p 0.35p 0.36p 602202
27/04/2023 0.36p 0.36p 0.35p 0.36p 206500
26/04/2023 0.36p 0.36p 0.35p 0.36p 635795
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

*Close Price adjusted for both dividends and splits