Ironveld Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 1.65 1.73 1.65 1.68 716,286
Apr 18, 2019 1.65 1.73 1.65 1.68 716,286
Apr 17, 2019 1.67 1.67 1.65 1.70 1,363,189
Apr 16, 2019 1.69 1.69 1.65 1.70 1,550,572
Apr 15, 2019 1.72 1.80 1.68 1.73 181,854
Apr 12, 2019 1.72 1.83 1.72 1.78 233,645
Apr 11, 2019 1.74 1.84 1.72 1.78 408,487
Apr 10, 2019 1.85 1.85 1.85 1.78 53,552
Apr 9, 2019 1.80 1.85 1.65 1.78 702,478
Apr 8, 2019 1.66 1.85 1.66 1.83 1,238,709
Apr 5, 2019 1.70 1.77 1.66 1.73 570,557
Apr 4, 2019 1.78 1.80 1.65 1.65 436,221
Apr 3, 2019 1.79 1.80 1.70 1.75 2,030,321
Apr 2, 2019 1.65 1.80 1.65 1.75 1,289,269
Apr 1, 2019 1.69 1.80 1.57 1.70 877,905
Mar 29, 2019 1.70 1.74 1.53 1.60 5,506,404
Mar 28, 2019 1.75 1.90 1.63 1.80 2,140,033
Mar 27, 2019 1.86 2.00 1.83 1.90 2,515,911
Mar 26, 2019 1.77 2.00 1.64 1.90 2,006,862
Mar 25, 2019 1.82 1.92 1.76 1.80 923,867
Mar 22, 2019 1.74 2.08 1.60 1.90 8,024,896
Mar 21, 2019 1.65 1.79 1.60 1.73 7,181,698
Mar 20, 2019 1.79 2.18 1.60 1.63 5,889,466
Mar 19, 2019 1.80 1.80 1.65 1.78 1,161,570
Mar 18, 2019 1.80 1.85 1.70 1.85 1,307,251
Mar 15, 2019 1.70 1.88 1.60 1.85 2,503,571
Mar 14, 2019 1.85 1.88 1.80 1.85 958,106
Mar 13, 2019 1.92 1.92 1.80 1.90 1,454,978
Mar 12, 2019 1.77 1.92 1.70 1.90 3,785,852
Mar 11, 2019 1.66 1.78 1.66 1.75 1,319,425
Mar 8, 2019 1.85 1.90 1.72 1.85 1,219,726
Mar 7, 2019 1.85 1.92 1.80 1.88 168,059
Mar 6, 2019 1.80 1.92 1.75 1.90 615,518
Mar 5, 2019 1.70 1.82 1.70 1.80 1,022,511
Mar 4, 2019 1.90 1.90 1.70 1.80 1,536,847
Mar 1, 2019 1.95 2.00 1.87 1.93 509,716
Feb 28, 2019 2.00 2.05 1.95 2.03 754,110
Feb 27, 2019 2.00 2.00 1.90 2.00 526,675
Feb 26, 2019 2.10 2.13 1.95 2.08 3,350,222
Feb 25, 2019 2.00 2.10 1.96 2.08 1,827,655
Feb 22, 2019 1.92 2.00 1.80 1.95 2,816,013
Feb 21, 2019 2.10 2.15 1.87 1.95 867,276
Feb 20, 2019 1.90 2.15 1.90 2.10 4,056,416
Feb 19, 2019 1.90 1.98 1.82 1.88 18,281,938
Feb 18, 2019 2.17 2.27 2.10 2.20 1,872,822
Feb 15, 2019 2.20 2.35 2.06 2.15 1,853,126
Feb 14, 2019 2.73 2.97 2.30 2.25 3,933,362
Feb 13, 2019 2.63 2.88 2.63 2.75 705,676
Feb 12, 2019 2.83 3.07 2.80 2.85 753,335
Feb 11, 2019 2.93 3.16 2.81 2.95 2,402,388
Showing 1 to 50 of 260