Ironveld Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	67,993,161
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
May 14, 2026	0.02	0.02	0.02	0.02	0.02	15.79%	313,577,800
May 13, 2026	0.02	0.02	0.02	0.02	0.02	-	72,547,700
May 12, 2026	0.02	0.02	0.02	0.02	0.02	-5.00%	35,947,770
May 11, 2026	0.02	0.02	0.02	0.02	0.02	-4.76%	45,433,860
May 8, 2026	0.02	0.02	0.02	0.02	0.02	-4.55%	24,584,460
May 7, 2026	0.02	0.02	0.02	0.02	0.02	-	8,215,186
May 6, 2026	0.02	0.02	0.02	0.02	0.02	-4.35%	60,051,260
May 5, 2026	0.02	0.02	0.02	0.02	0.02	-	4,559,465
May 1, 2026	0.02	0.02	0.02	0.02	0.02	-	37,210,220
Apr 30, 2026	0.02	0.02	0.02	0.02	0.02	-	9,943,363
Apr 29, 2026	0.03	0.03	0.02	0.02	0.02	-8.00%	122,768,100
Apr 28, 2026	0.02	0.03	0.02	0.03	0.03	4.17%	30,774,340
Apr 27, 2026	0.02	0.03	0.02	0.02	0.02	-	20,452,120
Apr 24, 2026	0.02	0.03	0.02	0.02	0.02	-	22,167,610
Apr 23, 2026	0.02	0.03	0.02	0.02	0.02	-	26,790,050
Apr 22, 2026	0.02	0.03	0.02	0.02	0.02	-	14,537,850
Apr 21, 2026	0.02	0.03	0.02	0.02	0.02	-	222,227,200
Apr 20, 2026	0.02	0.03	0.02	0.02	0.02	-	20,931,320
Apr 17, 2026	0.02	0.03	0.02	0.02	0.02	-	136,267,200
Apr 16, 2026	0.03	0.03	0.02	0.02	0.02	-4.00%	64,070,310
Apr 15, 2026	0.03	0.03	0.03	0.03	0.03	-	1,260,149
Apr 14, 2026	0.03	0.03	0.03	0.03	0.03	-	514,528
Apr 13, 2026	0.03	0.03	0.03	0.03	0.03	-	5,571,152
Apr 10, 2026	0.03	0.03	0.03	0.03	0.03	-	24,272,970
Apr 9, 2026	0.03	0.03	0.03	0.03	0.03	-	271,654
Apr 8, 2026	0.03	0.03	0.03	0.03	0.03	-	49,600,580
Apr 7, 2026	0.03	0.03	0.03	0.03	0.03	-	216,142,800
Apr 2, 2026	0.03	0.03	0.02	0.03	0.03	-	112,328,400
Apr 1, 2026	0.03	0.03	0.02	0.03	0.03	-	729,266,900
Mar 31, 2026	0.04	0.04	0.02	0.03	0.03	-41.86%	235,916,400
Dec 31, 2025	0.04	0.04	0.04	0.04	0.04	2.38%	62,960,480
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	-2.33%	135,930,100
Dec 29, 2025	0.04	0.05	0.04	0.04	0.04	-	48,703,970
Dec 24, 2025	0.04	0.05	0.04	0.04	0.04	-	31,654,470
Dec 23, 2025	0.05	0.05	0.04	0.04	0.04	-15.69%	42,186,720
Dec 22, 2025	0.05	0.05	0.05	0.05	0.05	4.08%	20,385,430
Dec 19, 2025	0.05	0.05	0.05	0.05	0.05	-	7,333,638
Dec 18, 2025	0.05	0.05	0.05	0.05	0.05	-	16,304,260
Dec 17, 2025	0.05	0.05	0.05	0.05	0.05	-	17,317,900
Dec 16, 2025	0.05	0.05	0.05	0.05	0.05	-	22,396,100
Dec 15, 2025	0.05	0.05	0.05	0.05	0.05	2.08%	33,484,920
Dec 12, 2025	0.05	0.05	0.05	0.05	0.05	-	10,103,580
Dec 11, 2025	0.05	0.05	0.05	0.05	0.05	-	16,308,780
Dec 10, 2025	0.05	0.05	0.05	0.05	0.05	-	3,667,685