IronRidge Resources Limited (DI) (IRR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IronRidge Resources Limited (DI)

Date Open High Low Close* Volume
11/02/2021 21.40p 23.80p 21.40p 22.90p 205739
10/02/2021 23.00p 24.30p 21.40p 22.90p 300497
09/02/2021 23.20p 27.00p 20.20p 23.50p 488831
08/02/2021 24.00p 24.00p 21.00p 22.00p 207697
05/02/2021 24.00p 24.80p 20.20p 23.50p 414139
04/02/2021 22.20p 25.00p 21.20p 24.40p 531296
03/02/2021 24.40p 25.00p 22.00p 22.50p 215406
02/02/2021 24.00p 26.00p 22.00p 23.30p 314815
01/02/2021 25.80p 25.80p 23.40p 24.70p 236212
29/01/2021 26.60p 27.00p 23.40p 24.60p 174507
28/01/2021 26.60p 27.00p 22.74p 25.90p 1410268
27/01/2021 26.00p 27.00p 24.40p 26.50p 1396907
26/01/2021 27.00p 27.00p 23.20p 25.20p 941992
25/01/2021 24.00p 28.00p 23.00p 26.10p 2958364
22/01/2021 20.60p 23.92p 18.00p 23.80p 1974909
21/01/2021 16.60p 20.00p 16.50p 18.80p 755428
20/01/2021 18.00p 20.00p 16.08p 17.50p 1938789
19/01/2021 19.00p 23.48p 17.04p 19.00p 4541488
18/01/2021 14.80p 15.98p 14.15p 14.50p 994498
15/01/2021 13.60p 14.00p 12.87p 14.00p 673771
14/01/2021 15.60p 15.62p 13.60p 13.80p 361332
13/01/2021 14.70p 15.00p 14.31p 14.80p 278206
12/01/2021 15.00p 15.12p 14.00p 14.25p 475784
11/01/2021 14.60p 14.97p 14.15p 14.75p 74440
08/01/2021 15.00p 15.00p 14.05p 14.05p 123895
07/01/2021 15.00p 15.00p 14.30p 14.65p 100271
06/01/2021 14.50p 16.00p 13.70p 14.60p 810982
05/01/2021 14.50p 14.50p 13.27p 14.35p 268557
04/01/2021 13.40p 14.50p 12.92p 13.85p 954328
31/12/2020 13.00p 13.00p 12.00p 12.50p 283413
30/12/2020 12.00p 13.00p 11.50p 12.50p 303113
29/12/2020 12.50p 12.58p 11.50p 12.00p 399320
28/12/2020 12.50p 12.50p 11.50p 11.90p 626667
24/12/2020 12.50p 12.50p 11.50p 11.90p 626667
23/12/2020 12.20p 12.38p 11.52p 11.95p 390312
22/12/2020 12.00p 12.25p 12.00p 12.25p 44172
21/12/2020 12.50p 12.50p 11.37p 12.35p 445720
18/12/2020 12.50p 12.50p 12.00p 12.15p 382477
17/12/2020 12.40p 12.50p 11.50p 12.35p 786332
16/12/2020 12.40p 12.64p 11.98p 12.20p 414988
15/12/2020 12.80p 12.93p 12.20p 12.55p 413748
14/12/2020 12.80p 13.15p 12.48p 13.15p 140790
11/12/2020 12.70p 13.00p 12.43p 12.75p 275697
10/12/2020 12.60p 13.10p 12.35p 13.10p 137547
09/12/2020 12.70p 13.14p 12.37p 13.05p 342509
08/12/2020 13.00p 14.00p 12.60p 13.10p 197933
07/12/2020 13.00p 13.70p 12.55p 13.35p 247363
04/12/2020 13.00p 13.10p 12.50p 12.95p 357476
03/12/2020 14.00p 14.00p 12.50p 12.85p 421170
02/12/2020 14.00p 14.00p 12.99p 13.60p 504296
01/12/2020 13.80p 14.00p 13.69p 13.95p 518512
30/11/2020 14.40p 14.75p 13.68p 13.80p 379732
27/11/2020 13.70p 14.00p 13.60p 13.65p 311069
26/11/2020 13.50p 14.00p 13.20p 13.70p 102547
25/11/2020 14.00p 14.34p 13.00p 13.50p 258494
24/11/2020 13.40p 14.20p 13.40p 14.20p 335605
23/11/2020 15.00p 15.00p 13.80p 14.25p 570923
20/11/2020 16.00p 16.00p 14.40p 15.05p 318063
19/11/2020 14.50p 15.40p 14.43p 15.40p 187673
18/11/2020 15.70p 16.50p 14.71p 14.90p 623116
17/11/2020 15.00p 15.42p 14.89p 15.00p 380457
16/11/2020 16.20p 16.64p 14.80p 15.10p 584353
13/11/2020 16.30p 16.71p 15.75p 16.45p 113650
12/11/2020 16.00p 16.14p 15.10p 16.10p 543849
10/11/2020 15.30p 15.72p 13.20p 14.80p 2293899
09/11/2020 17.00p 17.75p 14.60p 15.50p 1208836
06/11/2020 18.20p 18.61p 16.78p 17.15p 788390
05/11/2020 18.20p 18.61p 17.91p 18.50p 196368
04/11/2020 18.00p 18.75p 17.72p 17.80p 50267
03/11/2020 18.50p 19.00p 17.80p 18.25p 333499
02/11/2020 16.70p 17.40p 16.70p 17.20p 83209
30/10/2020 17.00p 17.45p 16.65p 17.35p 47933
29/10/2020 16.70p 17.30p 16.32p 17.20p 244382
28/10/2020 16.50p 17.52p 16.50p 17.20p 484444
27/10/2020 19.00p 19.00p 16.82p 17.20p 470925
26/10/2020 19.70p 20.00p 17.75p 18.30p 603801
23/10/2020 18.50p 19.48p 17.40p 18.85p 867745
22/10/2020 17.50p 18.87p 17.10p 17.20p 752234
21/10/2020 16.00p 18.93p 16.00p 18.45p 1246439
20/10/2020 16.00p 16.34p 15.50p 16.15p 470594
19/10/2020 15.00p 15.66p 15.00p 15.50p 876946
16/10/2020 14.90p 15.50p 14.60p 15.50p 417830
15/10/2020 15.15p 15.15p 14.80p 14.90p 345144
14/10/2020 15.15p 15.15p 14.80p 15.15p 78534
13/10/2020 15.10p 15.15p 14.50p 15.15p 77619
12/10/2020 14.15p 15.10p 14.15p 15.10p 413347
09/10/2020 14.65p 14.65p 14.00p 14.15p 181254
08/10/2020 15.15p 15.15p 14.65p 14.65p 107362
07/10/2020 15.15p 15.15p 14.81p 15.15p 84258
06/10/2020 15.15p 15.15p 14.82p 15.15p 100073
05/10/2020 15.25p 15.25p 15.00p 15.15p 163418
02/10/2020 15.25p 15.25p 15.00p 15.25p 101056
01/10/2020 15.25p 15.25p 14.93p 15.25p 76101
30/09/2020 15.25p 15.25p 14.75p 15.25p 76056
29/09/2020 15.25p 15.25p 14.75p 15.25p 67725
28/09/2020 15.15p 15.15p 15.00p 15.15p 99090
25/09/2020 15.15p 15.20p 14.40p 15.15p 121096
24/09/2020 15.15p 15.15p 14.93p 15.15p 94828
23/09/2020 15.15p 15.15p 14.97p 15.15p 46511
22/09/2020 15.25p 15.25p 14.50p 15.15p 84136
21/09/2020 15.75p 15.75p 14.60p 15.25p 845958
18/09/2020 16.75p 16.75p 15.00p 15.75p 201575
17/09/2020 16.50p 17.15p 16.30p 16.75p 298371
16/09/2020 16.25p 16.25p 16.00p 16.25p 159553
15/09/2020 16.00p 16.25p 15.61p 16.25p 117571
14/09/2020 15.75p 16.40p 15.75p 16.40p 87002
11/09/2020 15.65p 15.70p 15.63p 15.65p 84871
10/09/2020 14.25p 15.80p 14.05p 15.65p 722139
09/09/2020 13.95p 14.96p 13.95p 14.25p 410545
08/09/2020 14.15p 14.15p 13.30p 13.85p 695612
07/09/2020 14.15p 14.20p 13.60p 14.15p 186600
04/09/2020 14.15p 14.15p 14.10p 14.15p 105740
03/09/2020 14.15p 14.17p 14.10p 14.15p 111598
02/09/2020 14.90p 14.90p 14.15p 14.15p 266934
01/09/2020 15.15p 15.20p 14.52p 14.90p 227848
31/08/2020 14.85p 14.98p 14.50p 14.85p 202411
28/08/2020 14.85p 14.97p 14.50p 14.85p 202411
27/08/2020 15.25p 15.40p 14.50p 15.10p 108393
26/08/2020 15.25p 15.25p 14.50p 15.25p 162851
25/08/2020 15.25p 15.27p 15.00p 15.25p 374764
24/08/2020 15.00p 15.34p 14.61p 15.25p 289385
21/08/2020 15.75p 15.75p 14.17p 15.00p 769780
20/08/2020 16.75p 16.82p 15.20p 15.75p 461696
19/08/2020 18.00p 18.00p 16.55p 16.75p 239996
18/08/2020 18.00p 18.12p 17.52p 17.75p 157389
17/08/2020 17.75p 18.00p 17.60p 18.00p 113579
14/08/2020 17.75p 17.95p 17.51p 17.75p 69627
13/08/2020 17.75p 18.00p 17.70p 17.75p 99471
12/08/2020 19.00p 19.00p 17.60p 17.75p 338933
11/08/2020 19.75p 20.00p 19.00p 19.00p 324011
10/08/2020 19.40p 19.91p 19.10p 19.75p 571880
07/08/2020 19.65p 20.00p 19.10p 19.40p 544774
06/08/2020 20.20p 20.50p 19.30p 19.65p 630159
05/08/2020 17.75p 20.80p 17.50p 20.20p 2723414
04/08/2020 16.15p 16.50p 15.80p 16.00p 162006
03/08/2020 15.25p 16.38p 15.06p 16.15p 359331
31/07/2020 15.50p 16.00p 15.05p 15.25p 281580
30/07/2020 16.00p 16.25p 15.20p 15.50p 218382
29/07/2020 15.25p 15.25p 15.00p 15.25p 106920
28/07/2020 15.50p 15.80p 15.15p 15.25p 339736
27/07/2020 15.50p 16.00p 15.00p 15.50p 252386
24/07/2020 15.50p 15.70p 15.10p 15.50p 185609
23/07/2020 16.00p 17.00p 15.00p 15.50p 873399
22/07/2020 13.95p 14.20p 13.65p 13.75p 155723
21/07/2020 13.95p 14.20p 13.90p 13.95p 123652
20/07/2020 13.95p 14.18p 13.80p 13.95p 177450
17/07/2020 14.00p 14.32p 13.89p 13.95p 113769
16/07/2020 14.00p 14.35p 13.76p 14.00p 43771
15/07/2020 13.50p 14.71p 13.27p 14.00p 395720
14/07/2020 13.75p 13.95p 13.00p 13.50p 901459
13/07/2020 13.15p 14.00p 13.06p 13.75p 514658
10/07/2020 12.90p 13.29p 12.50p 13.15p 169394
09/07/2020 15.50p 15.50p 12.76p 12.90p 1175368
08/07/2020 15.00p 15.04p 13.54p 14.50p 773696
07/07/2020 13.85p 15.40p 13.76p 15.00p 1708226
06/07/2020 12.45p 14.00p 12.35p 13.85p 842997
03/07/2020 11.50p 12.72p 11.00p 12.00p 837647
02/07/2020 10.75p 11.78p 10.65p 11.50p 1713927
01/07/2020 9.75p 11.00p 9.70p 10.75p 786004
30/06/2020 10.50p 10.88p 9.10p 9.50p 651913
29/06/2020 10.50p 10.50p 9.65p 10.50p 172210
26/06/2020 10.50p 10.90p 10.00p 10.50p 219992
25/06/2020 9.75p 10.57p 9.53p 10.50p 329340
24/06/2020 10.25p 10.25p 9.53p 9.75p 206070
23/06/2020 9.75p 10.48p 9.75p 10.25p 807836
22/06/2020 8.25p 10.40p 8.25p 9.75p 1129244
19/06/2020 8.25p 8.50p 8.16p 8.25p 73394
18/06/2020 8.25p 8.40p 8.16p 8.25p 23048
17/06/2020 8.25p 8.40p 8.20p 8.25p 123935
16/06/2020 8.50p 8.50p 8.00p 8.25p 822683
15/06/2020 8.50p 8.75p 8.27p 8.50p 148810
12/06/2020 8.50p 8.65p 8.15p 8.50p 120004
11/06/2020 8.50p 8.69p 8.00p 8.50p 424909
10/06/2020 8.50p 8.64p 8.30p 8.50p 101892
09/06/2020 8.50p 8.69p 8.00p 8.50p 392257
08/06/2020 8.50p 8.70p 8.30p 8.50p 132079
05/06/2020 8.40p 8.90p 8.00p 8.50p 915244
04/06/2020 8.40p 8.50p 8.25p 8.25p 146910
03/06/2020 8.80p 8.80p 8.05p 8.40p 449638
02/06/2020 8.75p 8.90p 8.51p 8.80p 71429
01/06/2020 8.63p 9.50p 8.50p 8.75p 1286200
29/05/2020 8.63p 9.00p 8.38p 8.63p 52701
28/05/2020 8.38p 8.77p 8.25p 8.63p 1037773
27/05/2020 8.25p 8.50p 8.00p 8.38p 7014344
26/05/2020 8.63p 8.63p 7.80p 8.25p 468908
25/05/2020 9.13p 9.13p 8.33p 8.63p 438348
22/05/2020 9.13p 9.13p 8.33p 8.63p 438348
21/05/2020 8.75p 9.35p 8.60p 9.13p 690761
20/05/2020 8.88p 9.25p 8.60p 8.75p 759886
19/05/2020 8.65p 9.48p 8.30p 8.88p 1422623
18/05/2020 8.25p 8.90p 8.25p 8.65p 1084842
15/05/2020 8.13p 8.49p 8.05p 8.25p 584844
14/05/2020 7.63p 8.38p 7.63p 8.13p 1099363
13/05/2020 7.75p 7.75p 7.05p 7.63p 1432931
12/05/2020 7.75p 8.25p 7.10p 7.75p 1920627
11/05/2020 8.25p 8.35p 7.00p 7.75p 1553945
08/05/2020 9.50p 10.00p 9.00p 9.50p 367031
07/05/2020 9.50p 10.00p 9.00p 9.50p 367031
06/05/2020 9.50p 9.60p 9.50p 9.50p 10000
05/05/2020 9.50p 10.00p 9.50p 9.50p 85939

*Close Price adjusted for both dividends and splits