Ironveld Plc (AIM:IRON)
London · Delayed Price · Currency is GBP · Price in GBX 0.0230
-0.0010 (-4.17%)
At close: Jul 23, 2026
Ironveld Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 101,041,833 |
| Jul 23, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 51,955,905 |
| Jul 22, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 30,448,816 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 110,855,762 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 102,660,382 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 576,828,940 |
| Jul 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.64% | 202,382,139 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 186,596,334 |
| Jul 14, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 21.05% | 1,498,990,362 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,374,241 |
| Jul 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,427,652 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,254,953 |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,289,385 |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 39,269,903 |
| Jul 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,457,726 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 3,279,874 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,085,714 |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 34,215,512 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 99,808,194 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 18,854,052 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 256,222 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,096,070 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 727,058 |
| Jun 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 181,190 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,415,973 |
| Jun 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,168,710 |
| Jun 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 24,573,850 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 133,879 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 60,757,900 |
| Jun 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,180,648 |
| Jun 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,995,304 |
| Jun 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,917,400 |
| Jun 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 43,478 |
| Jun 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,554,665 |
| Jun 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,813,170 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 18,671,390 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 464,450 |
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,564,910 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,583,340 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 27,539,950 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 94,661,690 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,876,030 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 16,469,230 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 67,993,160 |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 34,099,440 |
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 28,308,210 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 155,596,700 |