Ironveld (IRON) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/03/2022 1.03p 1.03p 1.01p 1.03p 475000
28/02/2022 1.03p 1.03p 1.01p 1.03p 241709
25/02/2022 1.03p 1.03p 1.00p 1.03p 86188
24/02/2022 1.05p 1.05p 0.98p 1.03p 1430745
23/02/2022 1.05p 1.07p 1.02p 1.05p 3187313
22/02/2022 1.05p 1.07p 0.96p 1.05p 8174207
21/02/2022 1.10p 1.15p 1.05p 1.08p 10707737
18/02/2022 1.18p 1.18p 1.02p 1.08p 12475344
17/02/2022 1.30p 1.30p 1.15p 1.18p 10674309
16/02/2022 1.20p 1.35p 1.10p 1.30p 26723622
15/02/2022 0.89p 1.24p 0.88p 1.23p 14141177
14/02/2022 0.96p 0.96p 0.85p 0.89p 11360414
11/02/2022 1.02p 1.02p 0.94p 0.96p 3324815
10/02/2022 1.03p 1.03p 0.99p 1.00p 8825194
09/02/2022 0.95p 1.04p 0.95p 1.03p 21823940
08/02/2022 0.98p 1.20p 0.98p 1.10p 44672772
07/02/2022 0.95p 1.00p 0.95p 0.98p 2948732
04/02/2022 0.96p 1.00p 0.94p 0.95p 17757432
03/02/2022 0.91p 0.97p 0.85p 0.96p 16620709
02/02/2022 0.92p 0.92p 0.90p 0.91p 298791
01/02/2022 0.95p 0.95p 0.90p 0.92p 3828516
31/01/2022 0.92p 0.98p 0.91p 0.95p 10193554
28/01/2022 0.81p 0.95p 0.81p 0.92p 39500248
27/01/2022 0.77p 0.84p 0.75p 0.81p 19528894
26/01/2022 0.77p 0.77p 0.76p 0.77p 560231
25/01/2022 0.76p 0.77p 0.75p 0.77p 4847006
24/01/2022 0.81p 0.81p 0.77p 0.78p 2297616
21/01/2022 0.83p 0.83p 0.80p 0.81p 2525936
20/01/2022 0.84p 0.84p 0.81p 0.83p 1069682
19/01/2022 0.84p 0.84p 0.82p 0.84p 4590173
18/01/2022 0.84p 0.85p 0.83p 0.84p 529539
17/01/2022 0.84p 0.84p 0.82p 0.84p 531661
14/01/2022 0.86p 0.88p 0.83p 0.84p 1800487
13/01/2022 0.85p 0.86p 0.84p 0.86p 2242511
12/01/2022 0.85p 0.85p 0.83p 0.85p 4545051
10/01/2022 0.93p 0.93p 0.88p 0.93p 6729594
07/01/2022 0.85p 0.95p 0.85p 0.93p 9118399
06/01/2022 0.83p 0.88p 0.81p 0.85p 2271661
05/01/2022 0.83p 0.84p 0.79p 0.83p 4463220
04/01/2022 0.88p 0.89p 0.81p 0.83p 6562707
31/12/2021 0.88p 0.89p 0.82p 0.88p 2141367
30/12/2021 0.90p 0.94p 0.81p 0.88p 25264648
29/12/2021 0.98p 0.99p 0.95p 0.98p 1256347
24/12/2021 0.98p 0.98p 0.95p 0.98p 1271463
23/12/2021 0.98p 0.99p 0.96p 0.98p 1054382
22/12/2021 1.05p 1.08p 0.95p 0.98p 22749656
21/12/2021 0.93p 1.08p 0.93p 1.05p 8833175
20/12/2021 0.93p 0.93p 0.90p 0.93p 415394
17/12/2021 0.85p 0.94p 0.83p 0.93p 5169673
16/12/2021 0.83p 0.90p 0.82p 0.85p 4883775
15/12/2021 0.93p 0.93p 0.82p 0.83p 7777193
14/12/2021 0.96p 0.96p 0.90p 0.93p 4119196
13/12/2021 0.97p 0.97p 0.90p 0.96p 10832753
10/12/2021 0.93p 0.98p 0.90p 0.97p 7014686
09/12/2021 0.94p 0.99p 0.90p 0.93p 3494781
08/12/2021 0.95p 1.06p 0.94p 0.94p 4999875
07/12/2021 0.95p 0.99p 0.90p 0.95p 4793261
06/12/2021 0.98p 1.00p 0.90p 0.95p 6401684
03/12/2021 0.98p 1.05p 0.90p 0.98p 12151940
02/12/2021 1.08p 1.08p 0.95p 0.98p 16080103
01/12/2021 1.08p 1.10p 1.05p 1.08p 3976945
30/11/2021 1.13p 1.15p 1.06p 1.08p 3624388
29/11/2021 1.04p 1.15p 0.97p 1.13p 18428768
26/11/2021 1.05p 1.07p 0.95p 1.04p 9477249
25/11/2021 1.10p 1.11p 1.05p 1.05p 1712467
24/11/2021 1.10p 1.12p 1.05p 1.10p 2762783
23/11/2021 1.13p 1.14p 1.02p 1.10p 7184507
22/11/2021 0.98p 1.20p 0.98p 1.13p 13790562
19/11/2021 0.98p 1.02p 0.96p 0.98p 7415376
18/11/2021 1.00p 1.05p 0.97p 0.98p 4731535
17/11/2021 1.00p 1.02p 0.96p 1.00p 6103239
16/11/2021 1.01p 1.05p 0.98p 1.00p 6800554
15/11/2021 0.98p 1.05p 0.97p 1.01p 6598035
12/11/2021 1.03p 1.03p 0.97p 0.98p 12901487
11/11/2021 1.08p 1.08p 1.00p 1.03p 7484350
10/11/2021 1.18p 1.18p 1.02p 1.08p 23839804
09/11/2021 1.01p 1.29p 0.99p 1.18p 58101256
08/11/2021 0.90p 1.04p 0.90p 1.01p 15025646
05/11/2021 0.88p 0.92p 0.88p 0.90p 6730241
04/11/2021 0.98p 0.98p 0.86p 0.88p 25816722
03/11/2021 0.98p 1.00p 0.95p 0.98p 5162135
02/11/2021 1.03p 1.04p 0.95p 0.98p 11501638
01/11/2021 1.03p 1.05p 1.00p 1.03p 11568610
29/10/2021 1.08p 1.09p 0.96p 1.03p 22321248
28/10/2021 1.15p 1.17p 1.05p 1.08p 10339866
27/10/2021 1.23p 1.24p 1.07p 1.15p 30920472
26/10/2021 1.13p 1.40p 1.13p 1.23p 55142276
25/10/2021 0.93p 1.19p 0.93p 1.13p 70173248
22/10/2021 0.61p 1.00p 0.61p 0.93p 183527760
21/10/2021 0.61p 0.61p 0.60p 0.61p 205285
20/10/2021 0.60p 0.62p 0.59p 0.61p 2387113
19/10/2021 0.59p 0.60p 0.59p 0.60p 415011
18/10/2021 0.59p 0.59p 0.59p 0.59p 59839
15/10/2021 0.62p 0.62p 0.58p 0.59p 1135991
14/10/2021 0.59p 0.60p 0.59p 0.59p 2780532
13/10/2021 0.60p 0.60p 0.58p 0.59p 1644550
12/10/2021 0.61p 0.61p 0.59p 0.60p 815000
11/10/2021 0.61p 0.61p 0.61p 0.61p 0
08/10/2021 0.61p 0.61p 0.59p 0.61p 407285
07/10/2021 0.62p 0.62p 0.60p 0.61p 1634944
06/10/2021 0.62p 0.62p 0.60p 0.62p 1661537
05/10/2021 0.63p 0.63p 0.60p 0.62p 2600000
04/10/2021 0.63p 0.64p 0.62p 0.63p 1824210
01/10/2021 0.64p 0.65p 0.62p 0.63p 1523821
30/09/2021 0.64p 0.65p 0.62p 0.64p 2021301
29/09/2021 0.65p 0.65p 0.63p 0.64p 2900154
28/09/2021 0.66p 0.66p 0.63p 0.65p 2091911
27/09/2021 0.67p 0.67p 0.65p 0.66p 1156160
24/09/2021 0.69p 0.70p 0.65p 0.67p 4116605
23/09/2021 0.69p 0.69p 0.66p 0.69p 500000
22/09/2021 0.71p 0.71p 0.68p 0.69p 1195390
21/09/2021 0.71p 0.71p 0.70p 0.71p 132702
20/09/2021 0.75p 0.75p 0.70p 0.71p 3263271
17/09/2021 0.76p 0.76p 0.72p 0.75p 541145
16/09/2021 0.76p 0.76p 0.74p 0.76p 766246
15/09/2021 0.77p 0.77p 0.75p 0.76p 691469
14/09/2021 0.78p 0.78p 0.75p 0.77p 724903
13/09/2021 0.78p 0.78p 0.77p 0.78p 1401164
10/09/2021 0.76p 0.78p 0.74p 0.78p 4639755
09/09/2021 0.77p 0.78p 0.72p 0.76p 6607685
08/09/2021 0.74p 0.78p 0.74p 0.77p 4926961
07/09/2021 0.73p 0.75p 0.72p 0.74p 5189071
06/09/2021 0.73p 0.73p 0.70p 0.73p 3214841
03/09/2021 0.73p 0.76p 0.70p 0.73p 2936926
02/09/2021 0.71p 0.74p 0.71p 0.73p 1820346
01/09/2021 0.72p 0.73p 0.71p 0.71p 3118025
31/08/2021 0.74p 0.74p 0.68p 0.72p 4163772
27/08/2021 0.75p 0.75p 0.72p 0.74p 1222501
26/08/2021 0.75p 0.76p 0.73p 0.75p 3225589
25/08/2021 0.73p 0.77p 0.73p 0.75p 3907206
24/08/2021 0.70p 0.73p 0.69p 0.72p 3989140
23/08/2021 0.69p 0.71p 0.69p 0.70p 4260076
20/08/2021 0.64p 0.70p 0.64p 0.69p 9436348
19/08/2021 0.62p 0.65p 0.60p 0.64p 3252142
18/08/2021 0.61p 0.63p 0.59p 0.62p 3975000
17/08/2021 0.64p 0.64p 0.61p 0.62p 2043807
16/08/2021 0.68p 0.68p 0.64p 0.64p 1823621
13/08/2021 0.70p 0.71p 0.66p 0.68p 4118555
12/08/2021 0.62p 0.70p 0.61p 0.70p 5925106
11/08/2021 0.62p 0.62p 0.61p 0.62p 1728883
10/08/2021 0.62p 0.62p 0.61p 0.62p 619605
09/08/2021 0.62p 0.62p 0.60p 0.62p 703278
06/08/2021 0.62p 0.62p 0.61p 0.62p 1219683
05/08/2021 0.63p 0.63p 0.60p 0.62p 1108126
04/08/2021 0.64p 0.64p 0.61p 0.63p 1485735
03/08/2021 0.64p 0.64p 0.63p 0.64p 1467647
02/08/2021 0.64p 0.64p 0.63p 0.64p 1279672
30/07/2021 0.66p 0.66p 0.60p 0.64p 11033711
29/07/2021 0.67p 0.67p 0.65p 0.66p 5113248
28/07/2021 0.71p 0.71p 0.65p 0.67p 4985290
27/07/2021 0.73p 0.73p 0.70p 0.71p 866298
26/07/2021 0.73p 0.73p 0.69p 0.73p 2657252
23/07/2021 0.74p 0.74p 0.70p 0.73p 1242042
22/07/2021 0.72p 0.74p 0.71p 0.74p 1496102
21/07/2021 0.72p 0.72p 0.70p 0.72p 644990
20/07/2021 0.73p 0.73p 0.70p 0.72p 1777000
19/07/2021 0.73p 0.73p 0.70p 0.73p 751513
16/07/2021 0.73p 0.73p 0.72p 0.73p 309803
15/07/2021 0.78p 0.78p 0.70p 0.73p 5650868
14/07/2021 0.78p 0.78p 0.75p 0.78p 312112
13/07/2021 0.78p 0.80p 0.75p 0.78p 523864
12/07/2021 0.78p 0.79p 0.75p 0.78p 1876258
09/07/2021 0.79p 0.80p 0.75p 0.78p 3262864
08/07/2021 0.82p 0.82p 0.78p 0.79p 2100639
07/07/2021 0.76p 0.82p 0.75p 0.82p 4142309
06/07/2021 0.78p 0.79p 0.75p 0.76p 5762913
05/07/2021 0.79p 0.80p 0.76p 0.78p 3608692
02/07/2021 0.79p 0.81p 0.75p 0.79p 259073
01/07/2021 0.81p 0.81p 0.78p 0.79p 1245335
30/06/2021 0.81p 0.81p 0.80p 0.81p 220964
29/06/2021 0.84p 0.84p 0.79p 0.81p 1950092
28/06/2021 0.84p 0.85p 0.77p 0.84p 753137
25/06/2021 0.84p 0.85p 0.82p 0.84p 385154
24/06/2021 0.84p 0.84p 0.81p 0.84p 178862
23/06/2021 0.86p 0.86p 0.81p 0.84p 1329300
22/06/2021 0.88p 0.89p 0.84p 0.86p 3166388
21/06/2021 0.86p 0.89p 0.84p 0.88p 9108672
18/06/2021 0.79p 0.86p 0.78p 0.84p 2482526
17/06/2021 0.81p 0.81p 0.78p 0.79p 2663157
16/06/2021 0.88p 0.88p 0.78p 0.81p 4104625
15/06/2021 0.91p 0.92p 0.85p 0.88p 4519858
14/06/2021 0.84p 0.91p 0.83p 0.91p 22339738
11/06/2021 0.71p 0.85p 0.70p 0.84p 12342160
10/06/2021 0.71p 0.71p 0.69p 0.71p 2227696
09/06/2021 0.74p 0.75p 0.70p 0.71p 5687231
08/06/2021 0.74p 0.74p 0.72p 0.74p 1949034
07/06/2021 0.76p 0.77p 0.72p 0.74p 2598583
04/06/2021 0.76p 0.76p 0.74p 0.76p 1040852
03/06/2021 0.76p 0.76p 0.75p 0.76p 1992447
02/06/2021 0.76p 0.76p 0.75p 0.76p 1131561
01/06/2021 0.80p 0.80p 0.75p 0.76p 3574718
28/05/2021 0.79p 0.79p 0.73p 0.79p 1489986
27/05/2021 0.79p 0.79p 0.75p 0.79p 365000
26/05/2021 0.79p 0.80p 0.78p 0.79p 908867
25/05/2021 0.83p 0.83p 0.78p 0.79p 3946388
24/05/2021 0.83p 0.83p 0.81p 0.83p 3376479
21/05/2021 0.86p 0.87p 0.82p 0.83p 5264156
20/05/2021 0.85p 0.87p 0.81p 0.86p 15792676
19/05/2021 0.87p 0.87p 0.84p 0.85p 1737585
18/05/2021 0.89p 0.89p 0.86p 0.87p 6317604

*Close Price adjusted for both dividends and splits