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
27/05/2016 3.75p 3.78p 3.50p 3.75p 120266
26/05/2016 3.75p 3.75p 3.50p 3.75p 96950
25/05/2016 3.75p 3.80p 3.75p 3.75p 375
24/05/2016 3.75p 3.75p 3.50p 3.75p 36182
23/05/2016 3.88p 3.88p 3.16p 3.75p 513674
20/05/2016 3.88p 3.88p 3.88p 3.88p 0
19/05/2016 3.88p 3.91p 3.50p 3.88p 115016
18/05/2016 4.00p 4.09p 3.50p 3.88p 330197
17/05/2016 3.88p 4.09p 3.58p 4.00p 83041
16/05/2016 3.88p 3.88p 3.58p 3.88p 10845
13/05/2016 3.88p 3.90p 3.62p 3.88p 10017
12/05/2016 3.88p 3.90p 3.57p 3.88p 211209
11/05/2016 3.88p 4.17p 3.75p 3.88p 24517
10/05/2016 3.75p 4.15p 3.64p 3.88p 347855
09/05/2016 3.88p 4.00p 3.64p 3.75p 233069
06/05/2016 3.88p 3.88p 3.75p 3.88p 30000
05/05/2016 3.88p 3.90p 3.75p 3.88p 35690
04/05/2016 3.63p 4.15p 3.63p 3.88p 1023692
03/05/2016 3.63p 3.65p 3.50p 3.63p 297624
29/04/2016 3.63p 3.63p 3.63p 3.63p 0
28/04/2016 3.63p 3.64p 3.50p 3.63p 41997
27/04/2016 3.63p 3.64p 3.50p 3.63p 53937
26/04/2016 3.63p 3.63p 3.53p 3.63p 91182
25/04/2016 3.63p 3.65p 3.55p 3.63p 163871
22/04/2016 3.63p 3.65p 3.35p 3.63p 133446
21/04/2016 3.63p 3.66p 3.50p 3.63p 1891
20/04/2016 3.63p 3.63p 3.50p 3.63p 50000
19/04/2016 3.75p 3.84p 3.25p 3.63p 1022238
18/04/2016 3.75p 3.75p 3.55p 3.75p 25000
15/04/2016 4.00p 4.15p 3.50p 3.75p 1880940
14/04/2016 4.00p 4.46p 3.68p 4.00p 587408
13/04/2016 4.38p 4.38p 3.65p 4.00p 115510
12/04/2016 4.50p 4.50p 4.00p 4.38p 33795
11/04/2016 4.25p 5.25p 4.25p 4.50p 295641
08/04/2016 4.25p 4.75p 4.00p 4.25p 441668
07/04/2016 4.00p 4.42p 3.86p 4.25p 130132
06/04/2016 4.00p 4.25p 3.77p 4.00p 381389
05/04/2016 4.50p 4.50p 3.75p 4.00p 381177
04/04/2016 4.63p 4.63p 4.10p 4.50p 159454
01/04/2016 4.63p 4.95p 4.56p 4.63p 55814
31/03/2016 4.00p 5.19p 3.81p 4.63p 339972
30/03/2016 4.00p 4.50p 3.50p 4.00p 142230
29/03/2016 4.00p 4.48p 3.90p 4.00p 821237
24/03/2016 4.00p 4.63p 4.00p 4.00p 1542265
23/03/2016 3.63p 4.80p 3.63p 4.00p 1285433
22/03/2016 2.88p 4.19p 2.88p 3.63p 1153291
21/03/2016 3.25p 3.30p 2.80p 2.88p 540641
18/03/2016 3.13p 3.37p 3.00p 3.25p 795454
17/03/2016 3.38p 3.75p 3.00p 3.13p 1238208
16/03/2016 3.38p 3.78p 2.63p 3.38p 1065944
15/03/2016 3.13p 3.42p 2.75p 3.38p 613251
14/03/2016 3.00p 4.08p 2.28p 3.13p 2752937
11/03/2016 2.25p 3.20p 2.00p 3.00p 4379661
10/03/2016 1.88p 2.50p 1.68p 2.25p 2206670
09/03/2016 1.63p 3.13p 1.63p 1.88p 1955118
08/03/2016 1.63p 2.45p 1.30p 1.88p 1115599
07/03/2016 1.63p 1.63p 1.63p 1.63p 0
04/03/2016 1.63p 1.63p 1.63p 1.63p 0
03/03/2016 1.63p 1.63p 1.63p 1.63p 0
02/03/2016 1.63p 1.63p 1.50p 1.63p 110000
01/03/2016 1.63p 1.63p 1.50p 1.63p 55000
29/02/2016 1.63p 1.63p 1.63p 1.63p 0
26/02/2016 1.63p 1.63p 1.63p 1.63p 0
25/02/2016 1.63p 1.63p 1.63p 1.63p 0
24/02/2016 1.63p 1.63p 1.63p 1.63p 0
23/02/2016 1.63p 1.63p 1.63p 1.63p 0
22/02/2016 1.63p 1.63p 1.63p 1.63p 0
19/02/2016 1.63p 1.63p 1.63p 1.63p 0
18/02/2016 1.63p 1.63p 1.63p 1.63p 0
17/02/2016 1.63p 1.63p 1.63p 1.63p 0
16/02/2016 1.63p 1.63p 1.63p 1.63p 0
15/02/2016 1.63p 1.63p 1.63p 1.63p 0
12/02/2016 1.63p 1.63p 1.63p 1.63p 0
11/02/2016 1.63p 1.63p 1.63p 1.63p 0
10/02/2016 1.63p 1.63p 1.63p 1.63p 28228
09/02/2016 1.63p 1.63p 1.63p 1.63p 0
08/02/2016 1.63p 1.63p 1.63p 1.63p 0
05/02/2016 1.63p 1.63p 1.63p 1.63p 0
04/02/2016 1.63p 1.63p 1.63p 1.63p 0
03/02/2016 1.63p 1.63p 1.63p 1.63p 0
02/02/2016 1.63p 1.63p 1.63p 1.63p 0
01/02/2016 1.63p 1.63p 1.63p 1.63p 0
29/01/2016 1.63p 1.63p 1.63p 1.63p 0
28/01/2016 1.63p 1.63p 1.63p 1.63p 0
27/01/2016 1.63p 1.63p 1.63p 1.63p 0
26/01/2016 1.63p 1.63p 1.63p 1.63p 0
25/01/2016 1.63p 1.63p 1.63p 1.63p 0
22/01/2016 1.63p 1.63p 1.63p 1.63p 0
21/01/2016 1.63p 1.63p 1.63p 1.63p 0
20/01/2016 1.63p 1.63p 1.63p 1.63p 0
19/01/2016 1.63p 1.63p 1.63p 1.63p 0
18/01/2016 1.63p 1.63p 1.63p 1.63p 0
15/01/2016 1.63p 1.63p 1.63p 1.63p 0
14/01/2016 1.63p 1.63p 1.63p 1.63p 0
13/01/2016 1.63p 1.63p 1.63p 1.63p 0
12/01/2016 1.63p 1.63p 1.63p 1.63p 0
11/01/2016 1.63p 1.63p 1.63p 1.63p 0
08/01/2016 1.63p 1.63p 1.63p 1.63p 0
07/01/2016 1.63p 1.63p 1.63p 1.63p 0
06/01/2016 1.75p 1.75p 1.63p 1.63p 0
05/01/2016 1.75p 1.75p 1.75p 1.75p 0
04/01/2016 1.75p 1.75p 1.75p 1.75p 0
31/12/2015 1.75p 1.75p 1.75p 1.75p 0
30/12/2015 1.75p 1.75p 1.75p 1.75p 0
29/12/2015 1.75p 1.75p 1.75p 1.75p 0
24/12/2015 1.75p 1.75p 1.75p 1.75p 0
23/12/2015 1.75p 1.75p 1.75p 1.75p 0
22/12/2015 1.75p 1.75p 1.75p 1.75p 0
21/12/2015 1.75p 1.75p 1.75p 1.75p 0
18/12/2015 2.38p 2.38p 1.75p 1.75p 242194
17/12/2015 2.38p 2.38p 2.38p 2.38p 0
16/12/2015 2.38p 2.38p 2.00p 2.38p 30000
15/12/2015 2.50p 2.50p 2.00p 2.38p 170252
14/12/2015 2.25p 2.25p 2.00p 2.25p 17500
11/12/2015 2.25p 2.25p 2.25p 2.25p 0
10/12/2015 2.25p 2.25p 2.25p 2.25p 0
09/12/2015 2.25p 2.25p 2.25p 2.25p 0
08/12/2015 2.25p 2.25p 2.25p 2.25p 0
07/12/2015 2.25p 2.25p 2.25p 2.25p 0
04/12/2015 2.25p 2.25p 2.25p 2.25p 0
03/12/2015 2.25p 2.25p 2.25p 2.25p 0
02/12/2015 2.25p 2.25p 2.25p 2.25p 0
01/12/2015 2.25p 2.25p 2.25p 2.25p 0
30/11/2015 2.25p 2.25p 2.25p 2.25p 0
27/11/2015 2.25p 2.25p 2.25p 2.25p 0
26/11/2015 2.25p 2.25p 2.25p 2.25p 0
25/11/2015 2.25p 2.25p 2.25p 2.25p 0
24/11/2015 2.25p 2.25p 2.25p 2.25p 0
23/11/2015 2.50p 2.50p 1.90p 2.25p 278472
20/11/2015 2.38p 2.38p 2.38p 2.38p 0
19/11/2015 2.38p 2.38p 2.38p 2.38p 0
18/11/2015 2.50p 2.50p 2.38p 2.38p 0
17/11/2015 2.50p 2.50p 2.50p 2.50p 0
16/11/2015 2.50p 2.50p 2.50p 2.50p 0
13/11/2015 2.63p 2.63p 2.50p 2.50p 25000
12/11/2015 2.75p 2.75p 2.75p 2.75p 0
11/11/2015 2.75p 2.75p 2.75p 2.75p 0
10/11/2015 2.75p 2.75p 2.75p 2.75p 0
09/11/2015 2.75p 2.75p 2.75p 2.75p 0
06/11/2015 2.75p 2.75p 2.75p 2.75p 0
05/11/2015 2.75p 2.75p 2.75p 2.75p 0
04/11/2015 2.88p 2.88p 2.75p 2.75p 25000
03/11/2015 2.88p 2.88p 2.88p 2.88p 0
02/11/2015 2.88p 2.88p 2.75p 2.88p 10000
30/10/2015 2.88p 2.88p 2.75p 2.88p 15000
29/10/2015 3.00p 3.00p 2.88p 2.88p 0
28/10/2015 3.00p 3.00p 3.00p 3.00p 0
27/10/2015 3.00p 3.00p 3.00p 3.00p 0
26/10/2015 3.00p 3.00p 3.00p 3.00p 0
23/10/2015 3.00p 3.00p 3.00p 3.00p 0
22/10/2015 3.00p 3.00p 2.75p 3.00p 25000
21/10/2015 3.00p 3.00p 2.94p 3.00p 100000
20/10/2015 3.00p 3.00p 3.00p 3.00p 0
19/10/2015 3.00p 3.00p 2.75p 3.00p 15000
16/10/2015 3.00p 3.00p 2.95p 3.00p 140000
15/10/2015 3.00p 3.00p 3.00p 3.00p 0
14/10/2015 3.00p 3.00p 3.00p 3.00p 0
13/10/2015 3.00p 3.00p 3.00p 3.00p 0
12/10/2015 3.00p 3.00p 3.00p 3.00p 0
09/10/2015 3.00p 3.00p 3.00p 3.00p 0
08/10/2015 3.00p 3.00p 3.00p 3.00p 0
07/10/2015 3.00p 3.00p 3.00p 3.00p 0
06/10/2015 3.00p 3.00p 3.00p 3.00p 0
05/10/2015 3.00p 3.00p 3.00p 3.00p 0
02/10/2015 3.00p 3.00p 3.00p 3.00p 0
01/10/2015 3.00p 3.00p 3.00p 3.00p 0
30/09/2015 3.00p 3.00p 3.00p 3.00p 50000
29/09/2015 3.00p 3.00p 3.00p 3.00p 0
28/09/2015 3.25p 3.25p 3.00p 3.00p 25000
25/09/2015 3.25p 3.25p 3.25p 3.25p 0
24/09/2015 3.25p 3.25p 3.25p 3.25p 0
23/09/2015 3.25p 3.25p 3.25p 3.25p 0
22/09/2015 3.38p 3.38p 3.00p 3.25p 25000
21/09/2015 3.38p 3.38p 3.38p 3.38p 0
18/09/2015 3.38p 3.38p 3.38p 3.38p 0
17/09/2015 3.38p 3.38p 3.38p 3.38p 0
16/09/2015 3.50p 3.50p 3.25p 3.38p 30000
15/09/2015 3.50p 3.50p 3.50p 3.50p 0
14/09/2015 3.50p 3.50p 3.25p 3.50p 2575
11/09/2015 3.50p 3.50p 3.50p 3.50p 0
10/09/2015 3.63p 3.63p 3.50p 3.50p 25000
09/09/2015 3.63p 3.63p 3.63p 3.63p 0
08/09/2015 3.88p 3.88p 3.50p 3.63p 125000
07/09/2015 3.88p 3.88p 3.88p 3.88p 0
04/09/2015 3.88p 3.88p 3.88p 3.88p 0
03/09/2015 3.88p 3.88p 3.83p 3.88p 2575
02/09/2015 3.88p 3.88p 3.88p 3.88p 0
01/09/2015 4.13p 4.13p 3.75p 3.88p 27297
28/08/2015 4.13p 4.13p 4.00p 4.13p 2297
27/08/2015 4.13p 4.13p 4.13p 4.13p 0
26/08/2015 4.13p 4.13p 4.13p 4.13p 0
25/08/2015 4.13p 4.13p 4.13p 4.13p 0
24/08/2015 4.13p 4.13p 4.13p 4.13p 0
21/08/2015 4.13p 4.13p 4.13p 4.13p 0
20/08/2015 4.13p 4.13p 4.13p 4.13p 0
19/08/2015 4.13p 4.13p 4.13p 4.13p 0
18/08/2015 4.13p 4.13p 4.13p 4.13p 0
17/08/2015 4.13p 4.13p 4.13p 4.13p 0
14/08/2015 4.13p 4.13p 4.13p 4.13p 0
13/08/2015 4.13p 4.13p 4.13p 4.13p 0

*Close Price adjusted for both dividends and splits