Ironveld (IRON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/01/2019 1.75p 1.75p 1.65p 1.73p 646829
03/01/2019 1.75p 1.75p 1.71p 1.75p 28343
02/01/2019 1.75p 1.75p 1.71p 1.75p 184325
31/12/2018 1.75p 1.75p 1.70p 1.75p 66290
28/12/2018 1.75p 1.76p 1.75p 1.75p 60000
27/12/2018 1.85p 1.85p 1.65p 1.75p 201831
24/12/2018 1.85p 1.85p 1.78p 1.85p 10594
21/12/2018 1.85p 1.85p 1.70p 1.85p 21176
20/12/2018 1.85p 1.85p 1.70p 1.85p 8898
19/12/2018 1.85p 1.85p 1.70p 1.85p 117007
18/12/2018 1.85p 1.88p 1.71p 1.85p 270640
17/12/2018 1.85p 1.85p 1.70p 1.85p 15000
14/12/2018 1.85p 1.85p 1.70p 1.85p 10462
13/12/2018 1.85p 1.85p 1.70p 1.85p 77777
12/12/2018 1.85p 1.94p 1.84p 1.85p 476355
11/12/2018 1.80p 1.85p 1.75p 1.85p 284674
10/12/2018 1.80p 1.85p 1.75p 1.80p 656547
07/12/2018 1.80p 1.95p 1.70p 1.80p 593358
06/12/2018 1.80p 1.84p 1.80p 1.80p 10779
05/12/2018 1.80p 1.80p 1.80p 1.80p 0
04/12/2018 1.83p 1.85p 1.65p 1.80p 286977
03/12/2018 1.83p 1.83p 1.77p 1.83p 120000
30/11/2018 1.83p 1.88p 1.83p 1.83p 159999
29/11/2018 1.83p 1.83p 1.77p 1.83p 1021
28/11/2018 1.83p 1.88p 1.78p 1.83p 100528
27/11/2018 1.73p 1.88p 1.73p 1.83p 338000
26/11/2018 1.73p 1.84p 1.73p 1.73p 26512
23/11/2018 1.73p 1.84p 1.71p 1.73p 1249695
22/11/2018 1.73p 1.83p 1.73p 1.73p 7939
21/11/2018 1.73p 1.83p 1.73p 1.73p 25000
20/11/2018 1.73p 1.83p 1.64p 1.73p 67000
19/11/2018 1.70p 1.88p 1.60p 1.73p 1244142
16/11/2018 1.90p 1.90p 1.80p 1.90p 48170
15/11/2018 1.90p 1.92p 1.80p 1.90p 271283
14/11/2018 1.90p 1.94p 1.90p 1.90p 1088694
13/11/2018 1.90p 1.94p 1.84p 1.90p 694672
12/11/2018 1.90p 1.94p 1.83p 1.90p 57618
09/11/2018 1.95p 1.98p 1.83p 1.90p 351822
08/11/2018 1.90p 1.95p 1.82p 1.90p 179742
07/11/2018 1.90p 1.95p 1.82p 1.90p 91751
06/11/2018 1.90p 1.96p 1.90p 1.90p 16533
05/11/2018 2.00p 2.00p 1.90p 1.95p 258783
02/11/2018 1.90p 2.00p 1.90p 1.95p 1007006
01/11/2018 1.90p 1.90p 1.85p 1.90p 77612
31/10/2018 1.85p 2.00p 1.85p 1.90p 35499452
30/10/2018 1.90p 1.92p 1.73p 1.85p 558522
29/10/2018 1.90p 1.92p 1.84p 1.90p 148147
26/10/2018 1.95p 1.95p 1.90p 1.90p 6883
25/10/2018 1.95p 1.95p 1.95p 1.95p 0
24/10/2018 1.95p 1.95p 1.95p 1.95p 0
23/10/2018 1.95p 1.95p 1.90p 1.95p 70384
22/10/2018 1.95p 1.98p 1.90p 1.95p 54708
19/10/2018 1.78p 2.07p 1.78p 1.95p 957484
18/10/2018 1.78p 1.85p 1.78p 1.78p 250000
17/10/2018 1.75p 1.78p 1.75p 1.78p 0
16/10/2018 1.75p 1.75p 1.71p 1.75p 25856
15/10/2018 1.75p 1.75p 1.75p 1.75p 0
12/10/2018 1.60p 1.77p 1.54p 1.75p 168162
11/10/2018 1.65p 1.65p 1.60p 1.60p 734240
10/10/2018 1.65p 1.67p 1.45p 1.65p 137127
09/10/2018 1.65p 1.68p 1.63p 1.65p 6186
08/10/2018 1.65p 1.69p 1.63p 1.65p 49573
05/10/2018 1.65p 1.69p 1.65p 1.65p 22080
04/10/2018 1.70p 1.78p 1.63p 1.70p 300219
03/10/2018 1.70p 1.77p 1.63p 1.70p 23052
02/10/2018 1.65p 1.70p 1.65p 1.70p 174440
01/10/2018 1.75p 1.75p 1.60p 1.65p 269335
28/09/2018 1.75p 1.75p 1.71p 1.75p 894
27/09/2018 1.85p 1.85p 1.70p 1.75p 790869
26/09/2018 1.80p 2.65p 1.76p 1.85p 9128351
25/09/2018 1.63p 1.75p 1.56p 1.65p 554713
24/09/2018 1.68p 1.68p 1.59p 1.63p 280793
21/09/2018 1.68p 1.68p 1.65p 1.68p 12122
20/09/2018 1.68p 1.74p 1.68p 1.68p 17175
19/09/2018 1.60p 1.70p 1.60p 1.68p 83937
18/09/2018 1.73p 1.73p 1.50p 1.60p 169784
17/09/2018 1.75p 1.75p 1.65p 1.73p 367647
14/09/2018 1.75p 1.75p 1.70p 1.75p 472450
13/09/2018 1.75p 1.75p 1.75p 1.75p 0
12/09/2018 1.75p 1.75p 1.75p 1.75p 0
11/09/2018 1.75p 1.75p 1.71p 1.75p 3255
10/09/2018 1.75p 1.75p 1.73p 1.75p 50000
07/09/2018 1.75p 1.75p 1.71p 1.75p 135295
06/09/2018 1.75p 1.75p 1.70p 1.75p 54893
05/09/2018 1.75p 1.75p 1.70p 1.75p 123924
04/09/2018 1.75p 1.78p 1.71p 1.75p 14910
03/09/2018 1.75p 1.75p 1.75p 1.75p 0
31/08/2018 1.73p 1.79p 1.73p 1.75p 365000
30/08/2018 1.75p 1.75p 1.62p 1.73p 267842
29/08/2018 1.78p 1.78p 1.70p 1.75p 105514
28/08/2018 1.78p 1.78p 1.76p 1.78p 105489
24/08/2018 1.78p 1.78p 1.75p 1.78p 172047
23/08/2018 1.80p 1.84p 1.73p 1.83p 144241
22/08/2018 1.80p 1.83p 1.70p 1.80p 107337
21/08/2018 1.80p 1.80p 1.80p 1.80p 0
20/08/2018 1.80p 1.84p 1.70p 1.80p 141668
17/08/2018 1.80p 1.80p 1.76p 1.80p 141506
16/08/2018 1.85p 1.85p 1.70p 1.80p 263341
15/08/2018 1.85p 1.85p 1.80p 1.85p 47178
14/08/2018 1.85p 1.85p 1.81p 1.85p 279625
13/08/2018 1.83p 2.08p 1.80p 1.85p 2475637
10/08/2018 1.83p 1.84p 1.83p 1.83p 7641
09/08/2018 1.83p 1.83p 1.80p 1.83p 100000
08/08/2018 1.95p 1.95p 1.80p 1.83p 430070
07/08/2018 1.95p 2.07p 1.85p 1.95p 188259
06/08/2018 1.95p 2.07p 1.95p 1.95p 19747
03/08/2018 1.95p 1.95p 1.90p 1.95p 176434
02/08/2018 1.90p 2.10p 1.82p 1.95p 1068502
01/08/2018 1.65p 1.98p 1.63p 1.90p 2411851
31/07/2018 1.55p 1.70p 1.51p 1.65p 812629
30/07/2018 1.58p 1.63p 1.50p 1.55p 280281
27/07/2018 1.68p 1.69p 1.53p 1.58p 809439
26/07/2018 1.65p 1.74p 1.60p 1.68p 1351203
25/07/2018 1.83p 1.83p 1.53p 1.65p 2103636
24/07/2018 1.83p 1.86p 1.76p 1.83p 50000
23/07/2018 1.80p 1.88p 1.80p 1.83p 255514
20/07/2018 1.80p 1.90p 1.71p 1.80p 306445
19/07/2018 1.75p 1.80p 1.71p 1.80p 368739
18/07/2018 1.75p 1.75p 1.70p 1.75p 110000
17/07/2018 1.75p 1.80p 1.71p 1.75p 169133
16/07/2018 1.73p 1.78p 1.70p 1.75p 1027571
13/07/2018 1.73p 1.74p 1.70p 1.73p 300964
12/07/2018 1.75p 1.75p 1.70p 1.73p 751750
11/07/2018 1.95p 1.95p 1.63p 1.75p 1157017
10/07/2018 1.95p 1.98p 1.91p 1.95p 154984
09/07/2018 2.05p 2.05p 1.81p 1.95p 354054
06/07/2018 2.05p 2.05p 2.00p 2.05p 191496
05/07/2018 2.10p 2.10p 2.00p 2.05p 222763
04/07/2018 2.10p 2.10p 2.10p 2.10p 0
03/07/2018 2.10p 2.10p 2.05p 2.10p 6752
02/07/2018 2.15p 2.15p 2.03p 2.10p 70240
29/06/2018 2.10p 2.10p 2.00p 2.10p 25000
28/06/2018 2.15p 2.17p 2.00p 2.10p 397232
27/06/2018 2.15p 2.15p 2.15p 2.15p 0
26/06/2018 2.15p 2.15p 2.15p 2.15p 50790
25/06/2018 2.15p 2.15p 2.13p 2.15p 7705
22/06/2018 2.15p 2.15p 2.10p 2.15p 80000
21/06/2018 2.20p 2.25p 2.10p 2.15p 547368
20/06/2018 2.25p 2.25p 2.16p 2.20p 491233
19/06/2018 2.25p 2.25p 2.20p 2.25p 11813
18/06/2018 2.25p 2.30p 2.20p 2.30p 73514
15/06/2018 2.25p 2.25p 2.25p 2.25p 0
14/06/2018 2.20p 2.28p 2.20p 2.25p 128791
13/06/2018 2.15p 2.20p 2.11p 2.20p 67111
12/06/2018 2.35p 2.35p 2.15p 2.15p 177575
11/06/2018 2.50p 2.50p 2.30p 2.35p 506443
08/06/2018 2.50p 2.51p 2.40p 2.50p 358422
07/06/2018 2.50p 2.52p 2.40p 2.50p 272634
06/06/2018 2.50p 2.53p 2.43p 2.50p 15533
05/06/2018 2.50p 2.50p 2.43p 2.50p 30812
04/06/2018 2.50p 2.56p 2.43p 2.50p 282385
01/06/2018 2.50p 2.56p 2.43p 2.50p 58886
31/05/2018 2.65p 2.67p 2.43p 2.50p 278096
30/05/2018 2.65p 2.67p 2.60p 2.65p 249844
29/05/2018 2.55p 2.70p 2.47p 2.65p 310900
25/05/2018 2.55p 2.55p 2.47p 2.55p 21393
24/05/2018 2.55p 2.55p 2.55p 2.55p 0
23/05/2018 2.60p 2.65p 2.51p 2.55p 308405
22/05/2018 2.60p 2.60p 2.56p 2.60p 9511
21/05/2018 2.55p 2.68p 2.53p 2.60p 785582
18/05/2018 2.40p 2.60p 2.36p 2.55p 235552
17/05/2018 2.30p 2.52p 2.30p 2.40p 519245
16/05/2018 2.05p 2.36p 2.05p 2.30p 738373
15/05/2018 2.18p 2.18p 2.00p 2.05p 387299
14/05/2018 2.28p 2.28p 2.06p 2.18p 493039
11/05/2018 2.25p 2.27p 2.25p 2.25p 213333
10/05/2018 2.30p 2.30p 2.13p 2.25p 268230
09/05/2018 2.35p 2.35p 2.22p 2.30p 408896
08/05/2018 2.35p 2.35p 2.32p 2.35p 127300
04/05/2018 2.35p 2.35p 2.20p 2.35p 382483
03/05/2018 2.35p 2.35p 2.22p 2.35p 90405
02/05/2018 2.35p 2.35p 2.35p 2.35p 0
01/05/2018 2.35p 2.35p 2.23p 2.35p 150705
30/04/2018 2.35p 2.35p 2.22p 2.35p 450000
27/04/2018 2.35p 2.35p 2.26p 2.35p 362
26/04/2018 2.35p 2.35p 2.26p 2.35p 170000
25/04/2018 2.35p 2.35p 2.35p 2.35p 0
24/04/2018 2.35p 2.35p 2.35p 2.35p 7929
23/04/2018 2.35p 2.35p 2.35p 2.35p 0
20/04/2018 2.35p 2.38p 2.26p 2.35p 400568
19/04/2018 2.35p 2.35p 2.35p 2.35p 727709
18/04/2018 2.35p 2.38p 2.23p 2.35p 175025
17/04/2018 2.35p 2.35p 2.23p 2.35p 431786
16/04/2018 2.40p 2.40p 2.35p 2.35p 0
13/04/2018 2.40p 2.40p 2.30p 2.40p 233404
12/04/2018 2.50p 2.50p 2.25p 2.40p 869727
11/04/2018 2.60p 2.63p 2.40p 2.50p 552467
10/04/2018 2.65p 2.69p 2.60p 2.60p 610036
09/04/2018 2.60p 2.70p 2.59p 2.65p 1302246
06/04/2018 2.40p 2.60p 2.30p 2.60p 1373205
05/04/2018 2.35p 2.40p 2.30p 2.40p 308022
04/04/2018 2.25p 2.68p 2.25p 2.35p 1053464
03/04/2018 2.10p 2.30p 2.01p 2.25p 1487181
29/03/2018 2.05p 2.10p 2.00p 2.10p 604195
28/03/2018 2.11p 2.11p 2.00p 2.05p 1125059
27/03/2018 2.11p 2.14p 2.03p 2.11p 262432
26/03/2018 2.15p 2.15p 2.10p 2.11p 194259
23/03/2018 2.15p 2.18p 2.10p 2.15p 472036
22/03/2018 2.40p 2.40p 2.15p 2.15p 1967121
21/03/2018 2.45p 2.53p 2.30p 2.40p 847846

*Close Price adjusted for both dividends and splits