Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ironveld (IRON) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Sep 2025 (Wed) 0.041 0.041 0.0385 0.039 63,123,673
16th Sep 2025 (Tue) 0.0435 0.0435 0.041 0.041 72,920,183
15th Sep 2025 (Mon) 0.0455 0.0455 0.042 0.0435 163,986,426
12th Sep 2025 (Fri) 0.0455 0.0475 0.0455 0.0455 5,463,863
11th Sep 2025 (Thu) 0.046 0.046 0.045 0.0455 27,726,367
10th Sep 2025 (Wed) 0.046 0.046 0.046 0.046 17,115,210
9th Sep 2025 (Tue) 0.0455 0.046 0.0455 0.046 19,246,131
8th Sep 2025 (Mon) 0.048 0.048 0.0455 0.0455 125,581,558
5th Sep 2025 (Fri) 0.0475 0.048 0.0475 0.048 15,750,000
4th Sep 2025 (Thu) 0.047 0.048 0.047 0.0475 100,473,663
3rd Sep 2025 (Wed) 0.0475 0.0475 0.047 0.047 15,590,274
2nd Sep 2025 (Tue) 0.0475 0.0475 0.0475 0.0475 12,209,623
1st Sep 2025 (Mon) 0.0445 0.0475 0.0445 0.0475 46,019,252
29th Aug 2025 (Fri) 0.0445 0.0445 0.0445 0.0445 5,623,546
28th Aug 2025 (Thu) 0.044 0.0445 0.044 0.0445 16,541,821
27th Aug 2025 (Wed) 0.044 0.044 0.044 0.044 16,134,059
26th Aug 2025 (Tue) 0.044 0.044 0.044 0.044 14,620,681
25th Aug 2025 (Mon) 0.044 0.044 0.044 0.044 0
22nd Aug 2025 (Fri) 0.044 0.044 0.044 0.044 1,000,000
21st Aug 2025 (Thu) 0.044 0.044 0.044 0.044 21,835,242
20th Aug 2025 (Wed) 0.044 0.044 0.043 0.044 49,545,086
19th Aug 2025 (Tue) 0.045 0.045 0.044 0.044 16,745,365
18th Aug 2025 (Mon) 0.045 0.045 0.045 0.045 31,816,145
15th Aug 2025 (Fri) 0.048 0.048 0.0445 0.045 70,299,068
14th Aug 2025 (Thu) 0.0495 0.0495 0.048 0.048 31,337,882
13th Aug 2025 (Wed) 0.0505 0.0505 0.0495 0.0495 12,199,953
12th Aug 2025 (Tue) 0.0505 0.0505 0.0505 0.0505 26,014,833
11th Aug 2025 (Mon) 0.0515 0.0515 0.0505 0.0505 39,975,025
8th Aug 2025 (Fri) 0.0485 0.052 0.0485 0.0515 78,125,709
7th Aug 2025 (Thu) 0.0445 0.0485 0.0445 0.0485 91,316,607
6th Aug 2025 (Wed) 0.0445 0.0445 0.0445 0.0445 7,951,000
5th Aug 2025 (Tue) 0.0445 0.0445 0.0445 0.0445 4,354,568
4th Aug 2025 (Mon) 0.0445 0.045 0.0445 0.0445 77,660,375
1st Aug 2025 (Fri) 0.0455 0.046 0.0445 0.0445 154,542,701
31st Jul 2025 (Thu) 0.046 0.0465 0.0455 0.0455 142,215,953
30th Jul 2025 (Wed) 0.0505 0.0505 0.046 0.046 74,616,564
29th Jul 2025 (Tue) 0.0505 0.0505 0.0505 0.0505 37,361,880
28th Jul 2025 (Mon) 0.049 0.0505 0.049 0.0505 53,694,956
25th Jul 2025 (Fri) 0.049 0.049 0.049 0.049 32,299,801
24th Jul 2025 (Thu) 0.0525 0.0525 0.049 0.049 62,980,072
23rd Jul 2025 (Wed) 0.0505 0.0525 0.0505 0.0525 115,954,351
22nd Jul 2025 (Tue) 0.0495 0.0515 0.0495 0.0505 230,152,800
21st Jul 2025 (Mon) 0.0485 0.0495 0.046 0.0495 143,789,099
18th Jul 2025 (Fri) 0.0485 0.0485 0.0485 0.0485 51,611,009
FTSE 100 Latest
Value9,224.84
Change16.47