Ironveld (IRON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/12/2020 0.39p 0.49p 0.39p 0.43p 27646396
01/12/2020 0.38p 0.40p 0.38p 0.40p 3353690
30/11/2020 0.37p 0.46p 0.36p 0.38p 27781788
27/11/2020 0.38p 0.38p 0.35p 0.36p 8291919
26/11/2020 0.45p 0.45p 0.35p 0.38p 31654512
25/11/2020 0.65p 0.70p 0.60p 0.65p 1059401
24/11/2020 0.63p 0.70p 0.60p 0.65p 635835
23/11/2020 0.63p 0.64p 0.61p 0.63p 327033
20/11/2020 0.63p 0.63p 0.61p 0.63p 459499
19/11/2020 0.63p 0.65p 0.61p 0.63p 1524027
18/11/2020 0.63p 0.63p 0.61p 0.63p 2611265
17/11/2020 0.63p 0.63p 0.60p 0.63p 139333
16/11/2020 0.63p 0.63p 0.60p 0.63p 285811
13/11/2020 0.68p 0.70p 0.58p 0.63p 1933175
12/11/2020 0.63p 0.68p 0.60p 0.68p 6531309
10/11/2020 0.88p 0.88p 0.79p 0.83p 2228842
09/11/2020 0.93p 0.96p 0.81p 0.88p 1235371
06/11/2020 0.90p 0.93p 0.86p 0.93p 211859
05/11/2020 0.88p 0.90p 0.86p 0.90p 755635
04/11/2020 0.93p 0.93p 0.88p 0.88p 426494
03/11/2020 0.93p 0.93p 0.91p 0.93p 731835
02/11/2020 0.93p 0.94p 0.91p 0.93p 698953
30/10/2020 1.03p 1.03p 0.91p 0.93p 1986812
29/10/2020 0.95p 1.08p 0.95p 1.00p 205959
28/10/2020 1.05p 1.05p 0.93p 0.95p 2223345
27/10/2020 1.15p 1.15p 1.01p 1.05p 2433277
26/10/2020 1.13p 1.20p 1.12p 1.15p 1556034
23/10/2020 1.03p 1.20p 1.03p 1.13p 1691304
22/10/2020 1.28p 1.28p 1.01p 1.03p 1937562
21/10/2020 1.28p 1.30p 1.25p 1.28p 1135450
20/10/2020 1.28p 1.34p 1.15p 1.28p 5075343
19/10/2020 0.98p 1.30p 0.98p 1.28p 12319371
16/10/2020 0.90p 1.00p 0.90p 0.98p 1261811
15/10/2020 0.90p 0.90p 0.90p 0.90p 0
14/10/2020 0.90p 0.92p 0.86p 0.90p 645774
13/10/2020 0.90p 0.94p 0.87p 0.90p 717376
12/10/2020 0.90p 0.90p 0.90p 0.90p 524474
09/10/2020 0.90p 0.90p 0.87p 0.90p 72642
08/10/2020 0.95p 0.95p 0.87p 0.90p 1533253
07/10/2020 0.95p 0.99p 0.90p 0.95p 1151758
06/10/2020 0.93p 0.99p 0.85p 0.95p 1054375
05/10/2020 0.90p 0.98p 0.90p 0.93p 618736
02/10/2020 0.90p 0.95p 0.90p 0.90p 1021465
01/10/2020 0.85p 0.93p 0.85p 0.90p 755956
30/09/2020 0.85p 0.85p 0.81p 0.85p 212126
29/09/2020 0.85p 0.88p 0.82p 0.85p 249328
28/09/2020 0.85p 0.85p 0.82p 0.85p 142124
25/09/2020 0.85p 0.89p 0.80p 0.85p 355000
24/09/2020 0.85p 0.85p 0.82p 0.85p 216290
23/09/2020 0.85p 0.90p 0.82p 0.85p 127828
22/09/2020 0.85p 0.90p 0.81p 0.85p 511756
21/09/2020 0.88p 0.90p 0.81p 0.85p 945560
18/09/2020 0.83p 0.88p 0.83p 0.88p 1618866
17/09/2020 0.85p 0.85p 0.83p 0.83p 125000
16/09/2020 0.83p 0.87p 0.80p 0.85p 639429
15/09/2020 0.85p 0.85p 0.80p 0.83p 123122
14/09/2020 0.88p 0.88p 0.81p 0.85p 1013410
11/09/2020 0.90p 0.90p 0.85p 0.88p 316460
10/09/2020 0.93p 0.93p 0.85p 0.90p 100719
09/09/2020 0.93p 0.93p 0.85p 0.93p 284639
08/09/2020 0.93p 0.93p 0.85p 0.93p 28706
07/09/2020 0.93p 0.94p 0.85p 0.93p 1752368
04/09/2020 0.90p 1.00p 0.85p 0.95p 5551510
03/09/2020 1.25p 1.26p 0.85p 0.85p 3929486
02/09/2020 1.10p 1.50p 1.10p 1.23p 10150884
01/09/2020 0.88p 1.14p 0.82p 1.10p 10614260
28/08/2020 0.88p 0.93p 0.81p 0.88p 903976
27/08/2020 0.88p 0.88p 0.85p 0.88p 516311
26/08/2020 0.88p 0.88p 0.81p 0.88p 804008
25/08/2020 0.88p 0.88p 0.86p 0.88p 5959
24/08/2020 0.88p 0.88p 0.86p 0.88p 9991
21/08/2020 0.88p 0.88p 0.86p 0.88p 49501
20/08/2020 0.88p 0.92p 0.88p 0.88p 107827
19/08/2020 0.88p 0.88p 0.88p 0.88p 0
18/08/2020 0.88p 0.88p 0.86p 0.88p 3105
17/08/2020 0.88p 0.92p 0.86p 0.88p 128930
14/08/2020 0.90p 0.90p 0.85p 0.88p 1091451
13/08/2020 0.90p 0.90p 0.86p 0.90p 336177
12/08/2020 0.88p 0.90p 0.86p 0.90p 1490202
11/08/2020 0.88p 0.88p 0.85p 0.88p 270448
10/08/2020 0.93p 0.93p 0.85p 0.93p 1050607
07/08/2020 0.93p 0.93p 0.85p 0.93p 90353
06/08/2020 0.93p 0.93p 0.85p 0.93p 374613
05/08/2020 0.93p 0.93p 0.85p 0.93p 368639
04/08/2020 0.93p 0.93p 0.85p 0.93p 115834
03/08/2020 0.93p 0.93p 0.85p 0.93p 1318
31/07/2020 0.93p 0.94p 0.85p 0.93p 527149
30/07/2020 0.93p 0.93p 0.93p 0.93p 0
29/07/2020 0.93p 0.93p 0.85p 0.93p 375917
28/07/2020 0.93p 0.93p 0.93p 0.93p 0
27/07/2020 0.93p 0.93p 0.85p 0.93p 168067
24/07/2020 0.93p 0.98p 0.86p 0.93p 6850
23/07/2020 0.93p 0.93p 0.85p 0.93p 88000
22/07/2020 0.93p 0.98p 0.85p 0.93p 396123
21/07/2020 0.93p 0.93p 0.93p 0.93p 0
20/07/2020 0.93p 0.93p 0.85p 0.93p 8437
17/07/2020 0.93p 0.93p 0.85p 0.93p 10757
16/07/2020 0.93p 0.93p 0.93p 0.93p 0
15/07/2020 0.93p 0.93p 0.85p 0.93p 189067
14/07/2020 0.93p 0.93p 0.85p 0.93p 28852
13/07/2020 0.93p 0.93p 0.85p 0.93p 119585
10/07/2020 0.93p 0.93p 0.85p 0.93p 641105
09/07/2020 0.93p 0.93p 0.93p 0.93p 0
08/07/2020 0.93p 0.93p 0.93p 0.93p 0
07/07/2020 0.93p 0.94p 0.86p 0.93p 298952
06/07/2020 0.93p 0.93p 0.93p 0.93p 0
03/07/2020 0.93p 0.94p 0.85p 0.93p 468035
02/07/2020 0.93p 0.93p 0.86p 0.93p 339115
01/07/2020 0.85p 0.93p 0.82p 0.93p 999518
30/06/2020 0.85p 0.88p 0.81p 0.85p 122594
29/06/2020 0.85p 0.88p 0.81p 0.85p 186183
26/06/2020 0.85p 0.88p 0.84p 0.85p 134074
25/06/2020 0.85p 0.85p 0.81p 0.85p 652618
24/06/2020 0.85p 0.85p 0.85p 0.85p 0
23/06/2020 0.83p 0.85p 0.80p 0.85p 452011
22/06/2020 0.83p 0.83p 0.80p 0.83p 775455
19/06/2020 0.83p 0.83p 0.80p 0.83p 54923
18/06/2020 0.83p 0.85p 0.80p 0.83p 617951
17/06/2020 0.83p 0.83p 0.83p 0.83p 48000
16/06/2020 0.83p 0.83p 0.79p 0.83p 522586
15/06/2020 0.90p 0.90p 0.81p 0.83p 1401457
12/06/2020 0.90p 0.96p 0.87p 0.90p 631891
11/06/2020 0.90p 0.95p 0.87p 0.90p 60226
10/06/2020 0.93p 0.93p 0.85p 0.90p 413544
09/06/2020 0.98p 0.98p 0.88p 0.93p 777872
08/06/2020 0.98p 0.98p 0.98p 0.98p 0
05/06/2020 0.98p 0.99p 0.95p 0.98p 425639
04/06/2020 0.98p 1.00p 0.98p 0.98p 498805
03/06/2020 0.98p 1.00p 0.97p 0.98p 1236723
02/06/2020 0.90p 1.00p 0.90p 0.98p 1083905
01/06/2020 0.88p 0.94p 0.87p 0.90p 544447
29/05/2020 0.98p 0.98p 0.86p 0.88p 978363
28/05/2020 0.98p 0.98p 0.97p 0.98p 234160
27/05/2020 1.00p 1.00p 0.96p 0.98p 862682
26/05/2020 1.00p 1.05p 0.98p 1.00p 1095051
25/05/2020 1.00p 1.05p 0.96p 1.00p 399889
22/05/2020 1.00p 1.05p 0.96p 1.00p 399889
21/05/2020 0.98p 1.05p 0.98p 1.00p 647047
20/05/2020 0.95p 1.00p 0.95p 0.98p 478659
19/05/2020 0.93p 0.98p 0.93p 0.95p 1149148
18/05/2020 1.03p 1.03p 0.90p 0.93p 1229803
15/05/2020 1.05p 1.05p 1.00p 1.03p 5510881
14/05/2020 1.05p 1.08p 1.00p 1.05p 194012
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

*Close Price adjusted for both dividends and splits