2m 2m 2m 2m 2m 2m 2m
Iluka Resources (ILKAF)
OTC
$5.02+$0.02 (+0.44%)
Price as of Aug 21, 2026- N/AMarket Cap
- 25.55%1-Year Change
- Other Industrial Metals & MiningIndustry
Iluka Resources (ILKAF)
$5.02+$0.02 (+0.44%)
- 1 Month+20.72%Low Price$4.14High Price$5.20
- 3 Months-10.97%Low Price$4.13High Price$5.80
- 1 Year+25.55%Low Price$3.45High Price$6.36
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 5.05 | 5.05 | 4.95 | 5.02 | +0.44% | 2,714 |
08/20/2026 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | 103 |
08/19/2026 | 4.98 | 5.20 | 4.98 | 5.20 | +4.00% | 4,650 |
08/18/2026 | 5.00 | 5.00 | 5.00 | 5.00 | +0.41% | 5,003 |
08/14/2026 | 4.98 | 4.98 | 4.98 | 4.98 | -1.65% | 201 |
08/13/2026 | 5.10 | 5.12 | 4.77 | 5.06 | -2.11% | 6,650 |
08/12/2026 | 5.19 | 5.19 | 5.17 | 5.17 | +0.77% | 580 |
08/10/2026 | 5.10 | 5.15 | 5.10 | 5.13 | +0.46% | 2,800 |
08/07/2026 | 5.00 | 5.11 | 4.90 | 5.11 | +13.53% | 4,530 |
08/05/2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | 507 |
08/04/2026 | 4.50 | 4.50 | 4.50 | 4.50 | +4.17% | 225 |
08/03/2026 | 4.37 | 4.37 | 4.32 | 4.32 | +1.77% | 900 |
07/31/2026 | 4.25 | 4.25 | 4.25 | 4.25 | -1.28% | 350 |
07/30/2026 | 4.15 | 4.30 | 4.15 | 4.30 | +3.99% | 3,100 |
07/29/2026 | 4.11 | 4.21 | 4.07 | 4.14 | -3.79% | 7,120 |
07/28/2026 | 4.03 | 4.30 | 4.02 | 4.30 | +1.36% | 6,159 |
07/27/2026 | 4.38 | 4.38 | 4.24 | 4.24 | +0.37% | 440 |
07/24/2026 | 4.15 | 4.23 | 4.15 | 4.23 | +2.42% | 3,569 |
07/23/2026 | 4.30 | 4.30 | 4.13 | 4.13 | -2.94% | 2,655 |
07/22/2026 | 4.34 | 4.34 | 4.25 | 4.25 | +2.16% | 500 |
07/20/2026 | 4.25 | 4.25 | 4.13 | 4.16 | -3.26% | 5,726 |
07/17/2026 | 4.43 | 4.43 | 4.30 | 4.30 | -7.53% | 1,303 |
07/16/2026 | 4.51 | 4.65 | 4.51 | 4.65 | +3.10% | 518 |
07/15/2026 | 4.58 | 4.73 | 4.51 | 4.51 | -0.88% | 3,500 |
07/14/2026 | 4.55 | 4.55 | 4.55 | 4.55 | +3.36% | 255 |
07/13/2026 | 4.40 | 4.40 | 4.40 | 4.40 | -5.74% | 5,009 |
07/10/2026 | 4.50 | 4.67 | 4.50 | 4.67 | +3.78% | 925 |
07/08/2026 | 4.50 | 4.50 | 4.40 | 4.50 | +4.05% | 6,032 |
07/07/2026 | 4.50 | 4.50 | 4.15 | 4.33 | -9.14% | 5,459 |
07/06/2026 | 5.15 | 5.15 | 4.51 | 4.76 | -8.46% | 1,712 |
07/02/2026 | 4.75 | 5.20 | 4.75 | 5.20 | +13.04% | 4,071 |
07/01/2026 | 4.63 | 4.63 | 4.60 | 4.60 | -6.60% | 2,179 |
06/30/2026 | 4.90 | 5.00 | 4.90 | 4.93 | +3.14% | 300 |
06/29/2026 | 4.95 | 4.95 | 4.78 | 4.78 | -4.88% | 3,662 |
06/26/2026 | 4.97 | 5.08 | 4.97 | 5.02 | -3.46% | 2,883 |
06/25/2026 | 5.16 | 5.20 | 5.16 | 5.20 | +1.86% | 820 |
06/24/2026 | 5.04 | 5.11 | 5.04 | 5.11 | +2.61% | 3,900 |
06/23/2026 | 4.98 | 4.98 | 4.95 | 4.98 | -8.82% | 1,431 |
06/22/2026 | 5.25 | 5.50 | 5.25 | 5.46 | +3.92% | 7,009 |
06/18/2026 | 5.40 | 5.40 | 5.25 | 5.25 | -4.03% | 1,914 |
06/17/2026 | 5.33 | 5.85 | 5.33 | 5.47 | +0.38% | 1,145 |
06/16/2026 | 5.45 | 5.70 | 5.29 | 5.45 | +0.09% | 12,171 |
06/15/2026 | 5.60 | 5.60 | 5.35 | 5.45 | +8.90% | 2,967 |
06/12/2026 | 5.16 | 5.16 | 4.85 | 5.00 | +0.50% | 1,366 |
06/11/2026 | 4.75 | 4.98 | 4.70 | 4.98 | -2.45% | 7,635 |
06/10/2026 | 5.21 | 5.21 | 5.10 | 5.10 | 0.00% | 5,677 |
06/09/2026 | 5.08 | 5.24 | 5.05 | 5.10 | -5.73% | 7,635 |
06/08/2026 | 5.40 | 5.41 | 5.29 | 5.41 | +8.20% | 1,654 |
06/05/2026 | 5.60 | 5.78 | 5.00 | 5.00 | -13.79% | 2,516 |
06/04/2026 | 5.80 | 5.81 | 5.80 | 5.80 | +2.29% | 910 |
06/03/2026 | 5.67 | 5.67 | 5.67 | 5.67 | +0.17% | 391 |
06/02/2026 | 5.64 | 5.67 | 5.64 | 5.66 | +0.36% | 5,183 |
06/01/2026 | 5.49 | 5.66 | 5.49 | 5.64 | -2.34% | 12,209 |
05/29/2026 | 5.60 | 5.78 | 5.60 | 5.78 | +2.76% | 3,038 |
05/28/2026 | 5.10 | 5.62 | 5.10 | 5.62 | +1.63% | 2,732 |
05/27/2026 | 5.60 | 5.60 | 5.35 | 5.53 | -2.98% | 7,980 |
05/26/2026 | 5.54 | 5.72 | 5.45 | 5.70 | -0.52% | 17,206 |
05/22/2026 | 5.74 | 5.74 | 5.35 | 5.73 | +1.58% | 2,645 |
05/21/2026 | 5.23 | 5.78 | 5.23 | 5.64 | +0.13% | 6,579 |
05/20/2026 | 5.65 | 5.65 | 5.54 | 5.63 | -2.24% | 6,336 |
05/19/2026 | 5.76 | 5.76 | 5.76 | 5.76 | +4.77% | 195 |
05/18/2026 | 5.65 | 5.65 | 5.35 | 5.50 | -3.08% | 8,300 |
05/15/2026 | 5.65 | 5.68 | 5.65 | 5.68 | -2.66% | 1,313 |
05/14/2026 | 6.01 | 6.01 | 5.78 | 5.83 | -8.33% | 1,296 |
05/13/2026 | 6.04 | 6.36 | 5.85 | 6.36 | +8.07% | 6,210 |
05/12/2026 | 5.52 | 5.89 | 5.52 | 5.89 | -4.70% | 3,268 |
05/11/2026 | 6.11 | 6.22 | 6.07 | 6.18 | +1.78% | 16,903 |
05/08/2026 | 5.78 | 6.11 | 5.78 | 6.07 | +0.28% | 17,438 |
05/07/2026 | 5.77 | 6.05 | 5.77 | 6.05 | +4.76% | 7,383 |
05/06/2026 | 5.83 | 5.85 | 5.78 | 5.78 | -1.95% | 1,936 |
05/05/2026 | 5.35 | 5.89 | 5.35 | 5.89 | +1.38% | 10,045 |
05/04/2026 | 6.11 | 6.11 | 5.81 | 5.81 | -3.25% | 8,021 |
05/01/2026 | 6.00 | 6.02 | 5.76 | 6.01 | +6.47% | 22,361 |
04/30/2026 | 5.55 | 5.86 | 5.50 | 5.64 | +2.55% | 12,915 |
04/29/2026 | 5.65 | 5.65 | 5.35 | 5.50 | +2.61% | 6,380 |
04/28/2026 | 5.38 | 5.38 | 5.36 | 5.36 | -1.29% | 1,910 |
04/27/2026 | 5.72 | 5.72 | 5.30 | 5.43 | -1.27% | 8,126 |
04/24/2026 | 5.39 | 5.60 | 5.39 | 5.50 | +4.16% | 2,261 |
04/23/2026 | 5.28 | 5.28 | 5.28 | 5.28 | -3.99% | 374 |
04/22/2026 | 5.25 | 5.50 | 5.25 | 5.50 | +4.76% | 2,800 |
04/21/2026 | 5.28 | 5.40 | 5.10 | 5.25 | -3.29% | 3,495 |
04/20/2026 | 5.20 | 5.44 | 5.20 | 5.43 | +0.45% | 7,971 |
04/17/2026 | 5.51 | 5.59 | 5.13 | 5.40 | -1.11% | 10,927 |
04/16/2026 | 5.26 | 5.50 | 5.25 | 5.46 | +3.10% | 8,524 |
04/15/2026 | 5.40 | 5.40 | 5.24 | 5.30 | -1.85% | 2,416 |
04/14/2026 | 5.00 | 5.40 | 4.95 | 5.40 | +7.14% | 4,064 |
04/13/2026 | 5.05 | 5.27 | 5.01 | 5.04 | -0.40% | 1,640 |
04/10/2026 | 5.50 | 5.50 | 5.04 | 5.06 | -1.75% | 2,438 |
04/09/2026 | 5.10 | 5.25 | 5.00 | 5.15 | +5.10% | 25,140 |
04/08/2026 | 4.98 | 4.98 | 4.85 | 4.90 | +3.16% | 12,601 |
04/07/2026 | 4.76 | 4.78 | 4.75 | 4.75 | +3.04% | 2,619 |
04/06/2026 | 4.68 | 4.68 | 4.61 | 4.61 | +3.13% | 6,002 |
04/02/2026 | 4.38 | 4.48 | 4.20 | 4.47 | -2.93% | 3,586 |
04/01/2026 | 4.61 | 4.61 | 4.61 | 4.61 | -3.05% | 3,000 |
03/31/2026 | 4.40 | 4.75 | 4.40 | 4.75 | +8.94% | 1,000 |
03/30/2026 | 4.45 | 4.45 | 4.30 | 4.36 | -2.02% | 1,899 |
03/27/2026 | 4.43 | 4.48 | 4.35 | 4.45 | +6.21% | 21,550 |
03/26/2026 | 4.40 | 4.40 | 4.19 | 4.19 | -5.84% | 1,454 |
03/25/2026 | 4.20 | 4.45 | 4.20 | 4.45 | +7.10% | 3,353 |
03/24/2026 | 4.00 | 4.16 | 4.00 | 4.16 | +1.34% | 1,640 |