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
04/05/2020 10.00p 10.00p 9.40p 9.50p 109974
01/05/2020 10.25p 10.25p 10.00p 10.00p 65437
30/04/2020 10.25p 11.00p 10.25p 10.25p 119456
29/04/2020 10.10p 10.25p 9.15p 10.25p 566353
28/04/2020 9.53p 10.50p 9.50p 10.10p 1070826
27/04/2020 9.53p 9.54p 9.44p 9.53p 117935
24/04/2020 9.53p 9.53p 9.39p 9.53p 7454
23/04/2020 9.53p 9.53p 9.39p 9.53p 1464
22/04/2020 9.85p 9.85p 9.39p 9.53p 58127
21/04/2020 9.85p 9.85p 9.50p 9.85p 45000
20/04/2020 9.85p 9.85p 9.54p 9.85p 82064
17/04/2020 9.70p 9.90p 9.70p 9.85p 12182
16/04/2020 9.35p 9.50p 9.35p 9.45p 38597
15/04/2020 9.25p 9.35p 9.25p 9.35p 32258
14/04/2020 9.05p 9.25p 8.70p 9.25p 111068
13/04/2020 9.05p 9.05p 8.05p 9.05p 128996
10/04/2020 9.05p 9.05p 8.05p 9.05p 128996
09/04/2020 9.05p 9.05p 8.05p 9.05p 128996
08/04/2020 9.15p 9.15p 8.40p 9.05p 166292
07/04/2020 8.65p 9.45p 8.65p 9.15p 405492
06/04/2020 8.75p 8.75p 8.00p 8.65p 456267
03/04/2020 9.13p 9.13p 8.05p 8.75p 52353
02/04/2020 9.25p 9.25p 8.50p 9.13p 648500
01/04/2020 9.25p 9.25p 9.00p 9.25p 20645
31/03/2020 9.25p 9.25p 9.25p 9.25p 0
30/03/2020 9.25p 9.25p 9.00p 9.25p 7585
27/03/2020 9.29p 9.29p 8.55p 9.25p 16713
26/03/2020 9.29p 9.29p 9.16p 9.29p 5000
25/03/2020 9.29p 9.29p 9.29p 9.29p 0
24/03/2020 9.29p 9.29p 8.80p 9.29p 25000
23/03/2020 9.75p 9.75p 9.11p 9.29p 50000
20/03/2020 9.75p 9.90p 9.50p 9.75p 20646
19/03/2020 9.75p 10.00p 9.75p 9.75p 2000
18/03/2020 9.75p 9.75p 9.75p 9.75p 0
17/03/2020 10.75p 10.75p 9.50p 9.75p 41977
16/03/2020 12.25p 12.25p 10.74p 10.75p 90907
13/03/2020 12.25p 12.25p 11.85p 12.00p 71103
12/03/2020 12.50p 12.50p 11.85p 12.25p 74959
11/03/2020 12.50p 12.50p 12.00p 12.50p 110000
10/03/2020 12.50p 12.50p 11.75p 12.50p 970184
09/03/2020 12.38p 12.45p 11.77p 12.00p 250197
06/03/2020 12.38p 12.75p 12.00p 12.38p 110145
05/03/2020 12.38p 12.75p 12.30p 12.38p 96225
04/03/2020 12.28p 12.73p 11.90p 12.38p 90367
03/03/2020 12.28p 12.75p 11.90p 12.28p 96983
02/03/2020 11.75p 12.34p 11.65p 12.08p 181205
28/02/2020 11.63p 11.93p 11.25p 11.63p 280269
27/02/2020 11.15p 11.75p 11.02p 11.63p 303459
26/02/2020 11.50p 11.50p 10.63p 11.15p 133881
25/02/2020 11.50p 11.70p 11.28p 11.50p 99011
24/02/2020 11.50p 11.50p 11.50p 11.50p 224808
21/02/2020 11.50p 11.50p 11.25p 11.50p 15942
20/02/2020 11.50p 11.50p 11.45p 11.50p 2247
19/02/2020 11.25p 11.50p 11.00p 11.50p 169797
18/02/2020 11.00p 11.48p 11.00p 11.25p 393210
17/02/2020 11.50p 11.50p 10.98p 11.00p 419545
14/02/2020 12.00p 12.00p 11.00p 11.50p 110193
13/02/2020 12.00p 12.00p 11.80p 12.00p 56925
12/02/2020 11.63p 12.25p 11.41p 12.00p 151925
11/02/2020 11.38p 11.63p 11.30p 11.63p 91414
10/02/2020 10.75p 11.55p 10.75p 11.38p 757711
07/02/2020 10.75p 10.90p 10.75p 10.75p 1193
06/02/2020 10.88p 10.95p 10.54p 10.75p 101444
05/02/2020 10.88p 11.20p 10.66p 10.88p 63335
04/02/2020 11.63p 11.63p 10.65p 11.00p 161822
03/02/2020 11.63p 11.75p 11.50p 11.75p 238649
31/01/2020 11.25p 11.72p 11.25p 11.50p 293360
30/01/2020 11.88p 11.98p 11.17p 11.25p 290852
29/01/2020 12.13p 12.17p 11.63p 11.63p 465993
28/01/2020 13.12p 13.12p 12.00p 12.13p 399132
27/01/2020 12.25p 12.88p 12.25p 12.75p 139668
24/01/2020 12.25p 12.50p 12.10p 12.25p 137000
23/01/2020 12.63p 12.63p 12.03p 12.25p 90490
22/01/2020 12.75p 12.82p 12.50p 12.63p 156971
21/01/2020 13.25p 13.25p 12.54p 12.75p 490086
20/01/2020 12.63p 13.25p 12.55p 12.63p 515209
17/01/2020 11.75p 12.63p 11.67p 12.63p 300275
16/01/2020 11.75p 12.25p 11.67p 11.75p 105728
15/01/2020 11.75p 13.00p 11.60p 11.75p 707784
14/01/2020 10.63p 10.75p 10.58p 10.63p 16505
13/01/2020 10.50p 10.90p 10.38p 10.63p 85148
10/01/2020 10.50p 10.50p 10.38p 10.50p 4718
09/01/2020 11.25p 11.25p 10.10p 10.50p 838577
08/01/2020 11.25p 11.48p 11.20p 11.25p 76866
07/01/2020 11.75p 12.00p 11.25p 11.25p 226814
06/01/2020 11.38p 12.00p 11.29p 11.75p 318167
03/01/2020 10.75p 11.48p 10.75p 11.38p 199048
02/01/2020 9.55p 10.90p 9.55p 10.75p 227392
01/01/2020 9.55p 9.55p 9.51p 9.55p 26997
31/12/2019 9.55p 9.55p 9.51p 9.55p 26997
30/12/2019 9.10p 9.85p 9.10p 9.55p 172729
27/12/2019 9.00p 9.18p 9.00p 9.10p 137637
26/12/2019 9.00p 9.00p 8.92p 9.00p 47727
25/12/2019 9.00p 9.00p 8.92p 9.00p 47727
24/12/2019 9.00p 9.00p 8.92p 9.00p 47727
23/12/2019 9.00p 9.00p 8.92p 9.00p 4624
20/12/2019 9.00p 9.20p 8.92p 9.00p 19722
19/12/2019 9.25p 9.25p 9.00p 9.00p 110625
18/12/2019 9.15p 9.25p 9.05p 9.25p 2237
17/12/2019 9.15p 9.30p 9.15p 9.15p 481
16/12/2019 9.15p 9.15p 8.90p 9.15p 89506
13/12/2019 9.15p 9.15p 8.95p 9.15p 35527
12/12/2019 9.20p 9.20p 8.95p 9.15p 66640
11/12/2019 8.90p 8.90p 8.90p 8.90p 34100
10/12/2019 8.90p 8.90p 8.80p 8.90p 28409
09/12/2019 9.25p 9.25p 8.80p 8.90p 80000
06/12/2019 9.25p 9.40p 9.10p 9.25p 44224
05/12/2019 9.25p 9.25p 9.11p 9.25p 15631
04/12/2019 9.30p 9.40p 9.11p 9.25p 26294
03/12/2019 9.30p 9.30p 9.30p 9.30p 0
02/12/2019 9.50p 9.59p 9.00p 9.30p 159831
29/11/2019 9.50p 9.50p 9.29p 9.50p 13552
28/11/2019 9.35p 9.70p 9.35p 9.50p 64005
27/11/2019 10.15p 10.15p 9.14p 9.35p 179538
26/11/2019 10.25p 10.33p 9.80p 10.15p 48751
25/11/2019 10.00p 10.38p 10.00p 10.25p 32962
22/11/2019 9.85p 9.95p 9.66p 9.75p 91335
21/11/2019 9.85p 9.85p 9.67p 9.85p 155660
20/11/2019 10.13p 10.13p 9.80p 9.85p 69678
19/11/2019 10.13p 10.25p 10.12p 10.13p 22500
18/11/2019 10.40p 10.40p 10.00p 10.13p 7600
15/11/2019 10.50p 10.50p 10.02p 10.40p 38063
14/11/2019 10.13p 10.60p 10.02p 10.50p 62911
13/11/2019 10.25p 10.30p 10.03p 10.13p 204000
12/11/2019 10.25p 10.30p 10.10p 10.25p 139110
11/11/2019 10.63p 10.75p 10.00p 10.13p 688607
08/11/2019 10.63p 10.74p 10.00p 10.63p 927873
07/11/2019 11.63p 11.75p 10.50p 10.63p 696893
06/11/2019 11.88p 11.90p 11.20p 11.63p 265438
05/11/2019 12.63p 12.75p 11.75p 11.88p 244728
04/11/2019 14.25p 14.25p 11.81p 12.63p 580944
01/11/2019 14.75p 14.75p 13.50p 14.25p 105000
31/10/2019 14.75p 15.13p 14.26p 14.75p 23418
30/10/2019 15.50p 15.50p 14.75p 14.75p 141594
29/10/2019 15.50p 15.90p 15.31p 15.50p 148188
28/10/2019 14.50p 15.90p 14.50p 15.50p 388721
25/10/2019 14.50p 14.51p 14.50p 14.50p 745
24/10/2019 14.50p 14.95p 14.50p 14.50p 55804
23/10/2019 14.50p 14.89p 14.24p 14.50p 26335
22/10/2019 14.00p 14.90p 14.00p 14.50p 603638
21/10/2019 13.00p 14.50p 13.00p 14.00p 191743
18/10/2019 12.75p 13.06p 12.75p 13.00p 260241
17/10/2019 13.25p 13.38p 12.53p 12.75p 83820
16/10/2019 13.75p 13.75p 12.60p 13.50p 30000
15/10/2019 13.75p 13.75p 13.00p 13.75p 97220
14/10/2019 13.75p 13.75p 13.05p 13.75p 15845
11/10/2019 14.25p 14.25p 13.00p 13.75p 70901
10/10/2019 14.50p 14.50p 14.00p 14.25p 30000
09/10/2019 14.50p 14.75p 14.05p 14.75p 17432
08/10/2019 14.50p 14.50p 14.05p 14.50p 2847
07/10/2019 14.50p 14.50p 14.05p 14.50p 2193
04/10/2019 14.50p 14.65p 14.10p 14.50p 36961
03/10/2019 14.50p 14.69p 14.50p 14.50p 680
02/10/2019 14.50p 14.69p 14.50p 14.50p 6780
01/10/2019 14.25p 14.50p 14.16p 14.50p 25231
30/09/2019 14.25p 14.25p 14.06p 14.25p 27309
27/09/2019 14.50p 14.50p 14.25p 14.25p 75000
26/09/2019 14.50p 14.55p 14.50p 14.50p 49986
25/09/2019 15.00p 15.00p 14.50p 14.50p 15601
24/09/2019 15.00p 15.00p 14.50p 15.00p 2366
23/09/2019 15.15p 15.22p 14.80p 15.00p 44877
20/09/2019 15.15p 15.15p 14.80p 15.15p 59620
19/09/2019 15.38p 15.40p 14.74p 15.15p 32473
18/09/2019 15.05p 15.13p 14.65p 15.05p 25090
17/09/2019 15.18p 15.18p 14.60p 15.05p 86028
16/09/2019 15.18p 15.18p 14.86p 15.18p 82678
13/09/2019 15.18p 15.18p 15.14p 15.18p 2944
12/09/2019 15.28p 15.28p 14.82p 15.18p 6000
11/09/2019 15.13p 15.28p 15.13p 15.28p 19561
10/09/2019 15.13p 15.13p 15.13p 15.13p 0
09/09/2019 15.13p 15.29p 15.13p 15.13p 3241
06/09/2019 15.38p 15.38p 14.75p 15.13p 83796
05/09/2019 15.38p 15.38p 15.38p 15.38p 0
04/09/2019 15.50p 15.59p 15.10p 15.38p 17392
03/09/2019 15.50p 15.50p 15.40p 15.50p 11261
02/09/2019 15.50p 15.69p 15.02p 15.50p 39703
30/08/2019 15.50p 15.50p 15.11p 15.50p 49296
29/08/2019 15.75p 15.80p 15.10p 15.50p 28476
28/08/2019 16.25p 16.25p 15.75p 15.75p 30000
27/08/2019 16.88p 17.22p 16.13p 16.25p 40884
23/08/2019 16.88p 17.25p 16.60p 16.88p 41093
22/08/2019 18.75p 18.90p 16.50p 16.88p 277193
21/08/2019 13.75p 19.00p 13.75p 18.50p 518562
20/08/2019 13.38p 13.80p 13.00p 13.75p 296969
19/08/2019 13.25p 13.25p 12.50p 13.25p 156852
16/08/2019 13.25p 13.25p 12.65p 13.25p 78462
15/08/2019 12.75p 13.40p 12.75p 13.25p 51000
14/08/2019 12.75p 12.86p 12.75p 12.75p 7675
13/08/2019 12.75p 13.00p 12.75p 12.88p 5923
12/08/2019 12.75p 12.94p 12.75p 12.75p 39527
09/08/2019 12.75p 12.94p 12.75p 12.75p 2995
08/08/2019 12.75p 12.98p 12.75p 12.75p 59539
07/08/2019 12.25p 12.44p 12.25p 12.25p 11160
06/08/2019 12.25p 12.44p 12.25p 12.25p 59200
05/08/2019 12.25p 12.44p 12.25p 12.25p 22082
02/08/2019 12.38p 12.45p 12.10p 12.25p 139512
01/08/2019 12.25p 12.45p 12.00p 12.38p 173467
31/07/2019 13.25p 13.25p 12.25p 12.25p 307838
30/07/2019 13.25p 13.25p 13.25p 13.25p 10000
29/07/2019 13.25p 13.28p 13.25p 13.25p 580

*Close Price adjusted for both dividends and splits