Ironveld Plc (AIM:IRON)
London · Delayed Price · Currency is GBP · Price in GBX 0.0201
-0.0009 (-4.29%)
Oct 16, 2026, 8:09 AM GMT
Ironveld Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.29% | 5,000,000 |
| Oct 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,712,992 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 57,532,926 |
| Oct 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,171,427 |
| Oct 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,744,634 |
| Oct 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 240,403,342 |
| Oct 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 26,846,518 |
| Oct 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 52,735,984 |
| Oct 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 115,124,809 |
| Oct 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 22,100,617 |
| Oct 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 618,137 |
| Oct 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 22,228,013 |
| Sep 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 174,633,333 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30,352,178 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33,260,862 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 65,664,908 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 173,635,639 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 319,494,812 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,400,734 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 35,864,892 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 21,773,860 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 30,834,748 |
| Sep 15, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 2,000,459 |
| Sep 14, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 31,558,720 |
| Sep 11, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 3,686,729 |
| Sep 10, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 23,472,890 |
| Sep 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 92,480,870 |
| Sep 8, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 366,311,507 |
| Sep 7, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 16,623,312 |
| Sep 4, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 68,515,225 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,951,416 |
| Sep 2, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 11,453,072 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 17,642,713 |
| Aug 28, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 29,736,240 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 28,452,204 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 22,128,668 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 23,610,917 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 67,746,361 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 115,947,174 |
| Aug 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.64% | 203,689,420 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 122,351,019 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,679,867 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 49,399,643 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 102,572,098 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 75,496,682 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 66,356,951 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 278,416,836 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 45,330,438 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 213,203,241 |