Skip to main content
Ironveld Plc (AIM:IRON)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0480
+0.0010 (2.13%)
At close: Dec 5, 2025

Ironveld Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.050.050.050.05-4.26%25,046,583
Dec 4, 20250.050.050.050.050.05-4.08%30,178,810
Dec 3, 20250.050.050.050.050.05-2.00%12,400,000
Dec 2, 20250.050.050.050.050.05-34,792,150
Dec 1, 20250.050.050.050.050.052.04%55,236,130
Nov 28, 20250.050.050.050.050.054.26%44,933,340
Nov 27, 20250.050.050.050.050.05-26,071,550
Nov 26, 20250.050.050.050.050.05-56,734,060
Nov 25, 20250.050.050.050.050.05-12,931,400
Nov 24, 20250.050.050.050.050.05-10,900,570
Nov 21, 20250.050.050.050.050.05-6,251,998
Nov 20, 20250.050.050.050.050.05-8,108,164
Nov 19, 20250.050.050.050.050.05-21,488,890
Nov 18, 20250.050.050.050.050.05-5,067,124
Nov 17, 20250.050.050.050.050.05-18,644,660
Nov 14, 20250.050.050.050.050.05-29,239,760
Nov 13, 20250.050.050.050.050.054.44%100,517,100
Nov 12, 20250.050.050.040.050.05-2,876,113
Nov 11, 20250.050.050.040.050.05-4.26%101,196,200
Nov 10, 20250.040.050.040.050.056.82%78,250,880
Nov 7, 20250.040.050.040.040.04-23,313,420
Nov 6, 20250.050.050.040.040.04-2.22%55,949,250
Nov 5, 20250.050.050.050.050.05-10.00%153,306,300
Nov 4, 20250.050.050.050.050.05-3.85%47,555,440
Nov 3, 20250.060.060.050.050.05-7.14%178,719,300
Oct 31, 20250.060.060.050.060.0612.00%651,391,800
Oct 30, 20250.050.050.050.050.054.17%46,139,580
Oct 29, 20250.050.050.050.050.054.35%69,278,260
Oct 28, 20250.050.050.050.050.05-2.13%15,038,480
Oct 27, 20250.050.050.040.050.052.17%116,520,200
Oct 24, 20250.050.050.050.050.052.22%650,000
Oct 23, 20250.050.050.040.050.05-4.26%55,535,150
Oct 22, 20250.050.050.040.050.05-67,409,320
Oct 21, 20250.050.050.050.050.05-7.84%8,467,244
Oct 20, 20250.050.050.050.050.05-31,241,000
Oct 17, 20250.050.050.050.050.05-33,602,800
Oct 16, 20250.050.050.050.050.058.51%28,751,230
Oct 15, 20250.050.050.050.050.05-7.84%106,859,200
Oct 14, 20250.050.050.050.050.05-1.92%43,278,530
Oct 13, 20250.050.050.050.050.05-157,082,400
Oct 10, 20250.050.050.050.050.05-136,573,300
Oct 9, 20250.050.050.050.050.05-226,928,400
Oct 8, 20250.050.060.040.050.0510.64%558,238,900
Oct 7, 20250.050.080.050.050.056.82%2,234,231,000
Oct 6, 20250.040.050.040.040.0410.00%175,976,800
Oct 3, 20250.040.040.040.040.04-2.44%26,161,810
Oct 2, 20250.040.040.040.040.04-2.38%30,108,140
Oct 1, 20250.040.040.040.040.04-17,330,270
Sep 30, 20250.040.040.040.040.04-16,146,770
Sep 29, 20250.040.040.040.040.04-4,380,438
Sep 26, 20250.040.040.040.040.0413.51%94,528,160
Sep 25, 20250.040.040.040.040.04-7,002,636
Sep 24, 20250.040.040.040.040.04-152,760,700
Sep 23, 20250.040.040.040.040.04-2.63%40,064,950
Sep 22, 20250.040.040.040.040.04-2.56%13,586,990
Sep 19, 20250.040.040.040.040.04-31,359,980
Sep 18, 20250.040.040.040.040.04-24,874,810
Sep 17, 20250.040.040.040.040.04-4.88%63,123,670
Sep 16, 20250.040.040.040.040.04-4.65%72,920,180
Sep 15, 20250.050.050.040.040.04-4.44%163,986,400
Sep 12, 20250.050.050.050.050.05-5,463,863
Sep 11, 20250.050.050.050.050.05-2.17%27,726,360
Sep 10, 20250.050.050.050.050.05-17,115,210
Sep 9, 20250.050.050.040.050.052.22%19,246,130
Sep 8, 20250.050.050.040.050.05-6.25%125,581,500
Sep 5, 20250.050.050.050.050.052.13%15,750,000
Sep 4, 20250.050.050.050.050.05-100,473,600
Sep 3, 20250.050.050.050.050.05-15,590,270
Sep 2, 20250.050.050.050.050.05-12,209,620
Sep 1, 20250.040.050.040.050.056.82%46,019,250
Aug 29, 20250.040.050.040.040.04-5,623,546
Aug 28, 20250.040.050.040.040.04-16,541,820
Aug 27, 20250.040.050.040.040.04-16,134,050
Aug 26, 20250.040.040.040.040.04-14,620,680
Aug 22, 20250.040.040.040.040.04-1,000,000
Aug 21, 20250.040.050.040.040.04-21,835,240
Aug 20, 20250.040.040.040.040.04-49,545,080
Aug 19, 20250.050.040.040.040.04-2.22%16,745,360
Aug 18, 20250.050.050.040.050.05-31,816,140
Aug 15, 20250.050.050.040.050.05-6.25%70,299,060
Aug 14, 20250.050.050.050.050.05-2.04%31,337,880
Aug 13, 20250.050.050.050.050.05-2.00%12,199,950
Aug 12, 20250.050.050.050.050.05-26,014,830
Aug 11, 20250.050.050.050.050.05-1.96%39,975,020
Aug 8, 20250.050.050.050.050.056.25%78,125,700
Aug 7, 20250.040.050.040.050.059.09%91,316,600
Aug 6, 20250.040.040.040.040.04-7,951,000
Aug 5, 20250.040.040.040.040.04-4,354,568
Aug 4, 20250.040.050.040.040.04-77,660,370
Aug 1, 20250.050.050.040.040.04-2.22%154,542,700
Jul 31, 20250.050.050.050.050.05-2.17%142,215,900
Jul 30, 20250.050.050.050.050.05-8.00%74,616,560
Jul 29, 20250.050.050.050.050.05-37,361,880
Jul 28, 20250.050.050.050.050.052.04%53,694,950
Jul 25, 20250.050.050.050.050.05-32,299,800
Jul 24, 20250.050.050.050.050.05-5.77%62,980,070
Jul 23, 20250.050.060.050.050.054.00%115,954,300
Jul 22, 20250.050.050.050.050.052.04%230,152,800
Jul 21, 20250.050.050.050.050.052.08%143,789,000
Jul 18, 20250.050.050.050.050.05-51,611,000