Ironveld (IRON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
24/02/2021 0.68p 0.68p 0.66p 0.68p 1703727
23/02/2021 0.71p 0.71p 0.66p 0.67p 2273006
22/02/2021 0.73p 0.73p 0.70p 0.71p 1985406
19/02/2021 0.78p 0.78p 0.71p 0.73p 3071256
18/02/2021 0.81p 0.81p 0.75p 0.78p 4348393
17/02/2021 0.85p 0.85p 0.80p 0.81p 4161037
16/02/2021 0.83p 0.85p 0.81p 0.85p 5423406
15/02/2021 0.83p 0.87p 0.81p 0.83p 9128062
12/02/2021 0.80p 0.86p 0.78p 0.83p 5913764
11/02/2021 0.72p 0.80p 0.72p 0.79p 14574491
10/02/2021 0.64p 0.78p 0.64p 0.72p 23193322
09/02/2021 0.62p 0.65p 0.62p 0.64p 3775797
08/02/2021 0.63p 0.63p 0.61p 0.62p 1139008
05/02/2021 0.64p 0.64p 0.62p 0.64p 2283597
04/02/2021 0.67p 0.67p 0.62p 0.64p 2310959
03/02/2021 0.66p 0.69p 0.64p 0.67p 2888128
02/02/2021 0.64p 0.68p 0.63p 0.66p 4565944
01/02/2021 0.58p 0.69p 0.57p 0.64p 16748912
29/01/2021 0.58p 0.58p 0.57p 0.58p 223517
28/01/2021 0.59p 0.59p 0.57p 0.58p 1791887
27/01/2021 0.59p 0.59p 0.57p 0.59p 3120417
26/01/2021 0.60p 0.60p 0.57p 0.59p 3153324
25/01/2021 0.62p 0.62p 0.57p 0.60p 11267091
22/01/2021 0.65p 0.66p 0.60p 0.62p 8953891
21/01/2021 0.66p 0.67p 0.63p 0.65p 4024828
20/01/2021 0.68p 0.70p 0.63p 0.66p 5290262
19/01/2021 0.73p 0.73p 0.65p 0.68p 3819197
18/01/2021 0.71p 0.74p 0.70p 0.73p 4247164
15/01/2021 0.71p 0.72p 0.70p 0.71p 6441346
14/01/2021 0.74p 0.74p 0.70p 0.71p 5497547
13/01/2021 0.80p 0.80p 0.73p 0.76p 3674876
12/01/2021 0.81p 0.81p 0.71p 0.80p 8860983
11/01/2021 0.73p 0.85p 0.73p 0.81p 15092345
08/01/2021 0.69p 0.75p 0.67p 0.73p 10407032
07/01/2021 0.73p 0.77p 0.65p 0.69p 32523422
06/01/2021 0.66p 0.70p 0.61p 0.69p 19786940
05/01/2021 0.56p 0.70p 0.52p 0.66p 43417364
04/01/2021 0.55p 0.57p 0.51p 0.56p 27066072
31/12/2020 0.49p 0.54p 0.49p 0.53p 13095543
30/12/2020 0.52p 0.54p 0.48p 0.49p 14330314
29/12/2020 0.53p 0.56p 0.51p 0.52p 18386068
24/12/2020 0.52p 0.53p 0.51p 0.51p 2885574
23/12/2020 0.51p 0.53p 0.50p 0.52p 8021571
22/12/2020 0.53p 0.56p 0.50p 0.52p 9103589
21/12/2020 0.54p 0.57p 0.51p 0.53p 10756339
18/12/2020 0.52p 0.57p 0.51p 0.54p 19356656
17/12/2020 0.49p 0.53p 0.48p 0.52p 7172203
16/12/2020 0.45p 0.53p 0.43p 0.49p 11711670
15/12/2020 0.44p 0.45p 0.41p 0.45p 13430777
14/12/2020 0.43p 0.45p 0.32p 0.44p 8895726
11/12/2020 0.48p 0.48p 0.35p 0.44p 7406857
10/12/2020 0.49p 0.52p 0.45p 0.48p 6586794
09/12/2020 0.52p 0.53p 0.45p 0.49p 9913216
08/12/2020 0.53p 0.55p 0.50p 0.52p 7209768
07/12/2020 0.50p 0.57p 0.47p 0.53p 11054032
04/12/2020 0.61p 0.61p 0.45p 0.50p 20213480
03/12/2020 0.43p 0.65p 0.42p 0.61p 50899800

*Close Price adjusted for both dividends and splits