2m 2m 2m 2m 2m 2m 2m
Iluka Resources (ILKAF)
OTC
$5.20+$0.09 (+1.86%)
Price as of Jun 25, 2026- N/AMarket Cap
- 105.53%1-Year Change
- Other Industrial Metals & MiningIndustry
Iluka Resources (ILKAF)
$5.20+$0.09 (+1.86%)
- 1 Month-9.25%Low Price$4.98High Price$5.80
- 3 Months+16.85%Low Price$4.36High Price$6.36
- 1 Year+105.53%Low Price$2.19High Price$6.36
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
03/23/2026 | 4.20 | 4.20 | 4.10 | 4.10 | -4.76% | 1,879 |
03/20/2026 | 4.38 | 4.38 | 4.31 | 4.31 | -1.49% | 10,240 |
03/19/2026 | 4.33 | 4.55 | 4.33 | 4.37 | -5.62% | 14,093 |
03/18/2026 | 4.42 | 4.63 | 4.41 | 4.63 | +3.93% | 9,435 |
03/17/2026 | 4.40 | 4.46 | 4.04 | 4.46 | -2.20% | 3,914 |
03/16/2026 | 4.56 | 4.66 | 4.35 | 4.56 | 0.00% | 1,753 |
03/13/2026 | 4.56 | 4.56 | 4.56 | 4.56 | -3.41% | 179 |
03/12/2026 | 4.85 | 4.87 | 4.70 | 4.72 | -1.03% | 19,758 |
03/11/2026 | 4.49 | 4.80 | 4.49 | 4.77 | +9.79% | 10,024 |
03/10/2026 | 4.25 | 4.44 | 4.25 | 4.34 | +2.12% | 59,340 |
03/09/2026 | 4.25 | 4.25 | 4.00 | 4.25 | 0.00% | 16,829 |
03/06/2026 | 3.95 | 4.43 | 3.95 | 4.25 | 0.00% | 6,864 |
03/05/2026 | 4.30 | 4.30 | 4.25 | 4.25 | -5.56% | 1,002 |
03/04/2026 | 4.33 | 4.70 | 4.10 | 4.50 | +3.45% | 8,317 |
03/03/2026 | 4.40 | 4.40 | 4.35 | 4.35 | -7.25% | 3,294 |
03/02/2026 | 4.74 | 4.77 | 4.69 | 4.69 | -0.95% | 2,727 |
02/27/2026 | 4.59 | 4.82 | 4.59 | 4.74 | +7.61% | 29,255 |
02/26/2026 | 4.60 | 4.60 | 4.40 | 4.40 | +0.11% | 8,456 |
02/25/2026 | 4.26 | 4.43 | 4.14 | 4.40 | +5.14% | 12,764 |
02/24/2026 | 3.55 | 4.18 | 3.55 | 4.18 | +8.57% | 9,417 |
02/23/2026 | 3.85 | 3.86 | 3.85 | 3.85 | +0.52% | 4,183 |
02/20/2026 | 3.81 | 3.86 | 3.72 | 3.83 | -1.54% | 17,049 |
02/19/2026 | 3.89 | 3.89 | 3.81 | 3.89 | -0.26% | 675 |
02/18/2026 | 3.72 | 4.06 | 3.72 | 3.90 | +0.52% | 1,571 |
02/17/2026 | 3.72 | 3.88 | 3.72 | 3.88 | +4.30% | 8,004 |
02/13/2026 | 3.72 | 3.79 | 3.72 | 3.72 | -0.27% | 6,141 |
02/12/2026 | 3.62 | 3.81 | 3.62 | 3.73 | -3.37% | 2,420 |
02/11/2026 | 4.18 | 4.18 | 3.65 | 3.86 | -2.77% | 4,475 |
02/10/2026 | 4.19 | 4.19 | 3.85 | 3.97 | +7.59% | 5,664 |
02/09/2026 | 3.62 | 3.71 | 3.62 | 3.69 | +3.51% | 9,009 |
02/06/2026 | 3.47 | 3.63 | 3.47 | 3.57 | +3.33% | 4,595 |
02/05/2026 | 3.63 | 3.63 | 3.30 | 3.45 | -1.43% | 17,090 |
02/04/2026 | 3.75 | 3.75 | 3.47 | 3.50 | -5.41% | 28,381 |
02/03/2026 | 3.82 | 3.83 | 3.55 | 3.70 | +2.49% | 38,116 |
02/02/2026 | 3.85 | 3.85 | 3.48 | 3.61 | -5.00% | 3,463 |