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
8th Oct 2025 (Wed) 0.0475 0.0525 0.0425 0.0525 558,238,926
7th Oct 2025 (Tue) 0.0525 0.075 0.0475 0.0475 2,234,231,322
6th Oct 2025 (Mon) 0.0405 0.044 0.0405 0.044 175,976,825
3rd Oct 2025 (Fri) 0.0415 0.0415 0.0405 0.0405 26,161,819
2nd Oct 2025 (Thu) 0.042 0.042 0.0415 0.0415 30,108,141
1st Oct 2025 (Wed) 0.042 0.042 0.042 0.042 17,330,272
30th Sep 2025 (Tue) 0.042 0.042 0.042 0.042 16,146,775
29th Sep 2025 (Mon) 0.042 0.04 0.04 0.042 4,380,438
26th Sep 2025 (Fri) 0.037 0.042 0.037 0.042 94,528,160
25th Sep 2025 (Thu) 0.037 0.037 0.037 0.037 7,002,636
24th Sep 2025 (Wed) 0.037 0.037 0.037 0.037 152,760,799
23rd Sep 2025 (Tue) 0.0385 0.0385 0.037 0.037 40,064,959
22nd Sep 2025 (Mon) 0.0395 0.0395 0.0385 0.0385 13,586,999
19th Sep 2025 (Fri) 0.0395 0.0395 0.0395 0.0395 31,359,983
18th Sep 2025 (Thu) 0.039 0.0395 0.039 0.0395 24,874,810
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
FTSE 100 Latest
Value9,548.87
Change65.29