Iltani Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.54	0.55	0.52	0.54	0.54	-5.31%	150,322
Mar 2, 2026	0.54	0.57	0.53	0.57	0.57	4.63%	334,574
Feb 27, 2026	0.55	0.55	0.52	0.54	0.54	1.89%	46,928
Feb 26, 2026	0.52	0.53	0.51	0.53	0.53	4.95%	159,430
Feb 25, 2026	0.50	0.52	0.50	0.51	0.51	-0.98%	26,843
Feb 24, 2026	0.52	0.54	0.51	0.51	0.51	-0.97%	56,754
Feb 23, 2026	0.50	0.52	0.50	0.52	0.52	9.57%	199,244
Feb 20, 2026	0.47	0.47	0.46	0.47	0.47	-	59,510
Feb 19, 2026	0.51	0.51	0.47	0.47	0.47	-11.32%	253,741
Feb 18, 2026	0.44	0.53	0.43	0.53	0.53	17.78%	32,264
Feb 17, 2026	0.45	0.46	0.43	0.45	0.45	-1.10%	294,381
Feb 16, 2026	0.48	0.49	0.46	0.46	0.46	-7.14%	275,989
Feb 13, 2026	0.52	0.53	0.48	0.49	0.49	-10.91%	337,756
Feb 12, 2026	0.55	0.55	0.53	0.55	0.55	2.80%	139,714
Feb 11, 2026	0.52	0.54	0.51	0.54	0.54	5.94%	76,674
Feb 10, 2026	0.54	0.54	0.51	0.51	0.51	-2.88%	138,349
Feb 9, 2026	0.53	0.53	0.49	0.52	0.52	11.83%	285,964
Feb 6, 2026	0.47	0.47	0.42	0.47	0.47	-3.12%	606,737
Feb 5, 2026	0.52	0.52	0.48	0.48	0.48	-11.11%	469,653
Feb 4, 2026	0.56	0.56	0.52	0.54	0.54	-	239,938
Feb 3, 2026	0.50	0.56	0.50	0.54	0.54	10.20%	159,703
Feb 2, 2026	0.51	0.53	0.49	0.49	0.49	-10.09%	384,169
Jan 30, 2026	0.61	0.61	0.54	0.55	0.55	-9.17%	459,637
Jan 29, 2026	0.65	0.65	0.58	0.60	0.60	-7.69%	530,170
Jan 28, 2026	0.67	0.67	0.63	0.65	0.65	-1.52%	355,464
Jan 27, 2026	0.72	0.73	0.63	0.66	0.66	-5.71%	824,200
Jan 23, 2026	0.67	0.73	0.67	0.70	0.70	7.69%	1,165,624
Jan 22, 2026	0.65	0.67	0.64	0.65	0.65	1.56%	693,011
Jan 21, 2026	0.66	0.66	0.64	0.64	0.64	0.79%	369,337
Jan 20, 2026	0.66	0.66	0.62	0.64	0.64	-5.22%	295,051
Jan 19, 2026	0.64	0.68	0.61	0.67	0.67	9.84%	404,794
Jan 16, 2026	0.67	0.67	0.61	0.61	0.61	-6.15%	206,984
Jan 15, 2026	0.66	0.69	0.64	0.65	0.65	2.36%	234,773
Jan 14, 2026	0.63	0.67	0.62	0.64	0.64	4.10%	313,445
Jan 13, 2026	0.64	0.67	0.61	0.61	0.61	-4.69%	265,814
Jan 12, 2026	0.63	0.70	0.62	0.64	0.64	4.07%	415,549
Jan 9, 2026	0.67	0.68	0.61	0.62	0.62	-0.81%	282,714
Jan 8, 2026	0.67	0.67	0.62	0.62	0.62	-3.88%	66,438
Jan 7, 2026	0.66	0.70	0.65	0.65	0.65	-0.77%	418,993
Jan 6, 2026	0.65	0.68	0.64	0.65	0.65	-	233,252
Jan 5, 2026	0.64	0.66	0.62	0.65	0.65	1.56%	217,952
Jan 2, 2026	0.59	0.64	0.58	0.64	0.64	10.34%	173,987
Dec 31, 2025	0.58	0.59	0.57	0.58	0.58	-	65,899
Dec 30, 2025	0.58	0.59	0.56	0.58	0.58	-10.77%	330,145
Dec 29, 2025	0.61	0.68	0.60	0.65	0.65	14.04%	595,886
Dec 24, 2025	0.57	0.58	0.55	0.57	0.57	5.56%	350,269
Dec 23, 2025	0.54	0.56	0.52	0.54	0.54	4.85%	273,339
Dec 22, 2025	0.46	0.53	0.46	0.52	0.52	10.75%	193,121
Dec 19, 2025	0.47	0.48	0.45	0.47	0.47	-	162,976
Dec 18, 2025	0.48	0.48	0.47	0.47	0.47	-4.12%	39,632