Iltani Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.48	0.49	0.46	0.46	0.46	-3.16%	26,962
May 22, 2026	0.47	0.48	0.47	0.48	0.48	-1.04%	14,849
May 21, 2026	0.53	0.53	0.47	0.48	0.48	-9.43%	74,935
May 20, 2026	0.47	0.53	0.46	0.53	0.53	12.77%	419,678
May 19, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	4,100
May 18, 2026	0.49	0.49	0.46	0.48	0.48	-4.95%	75,206
May 15, 2026	0.54	0.54	0.49	0.51	0.51	-6.48%	53,232
May 14, 2026	0.57	0.57	0.53	0.54	0.54	-5.26%	20,616
May 13, 2026	0.53	0.57	0.51	0.57	0.57	8.57%	78,523
May 12, 2026	0.48	0.55	0.48	0.53	0.53	9.38%	240,813
May 11, 2026	0.45	0.50	0.45	0.48	0.48	6.67%	190,243
May 8, 2026	0.41	0.46	0.41	0.45	0.45	12.50%	111,648
May 7, 2026	0.42	0.42	0.39	0.40	0.40	-	70,783
May 6, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	45,595
May 5, 2026	0.40	0.42	0.40	0.40	0.40	-1.25%	43,919
May 4, 2026	0.42	0.42	0.38	0.40	0.40	-3.61%	77,554
May 1, 2026	0.42	0.42	0.41	0.42	0.42	-	17,212
Apr 30, 2026	0.45	0.45	0.42	0.42	0.42	-6.74%	22,459
Apr 29, 2026	0.44	0.45	0.40	0.45	0.45	1.14%	65,222
Apr 28, 2026	0.41	0.45	0.41	0.44	0.44	8.64%	110,325
Apr 27, 2026	0.44	0.44	0.41	0.41	0.41	-3.57%	50,990
Apr 24, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	11,411
Apr 23, 2026	0.42	0.45	0.41	0.41	0.41	-	76,390
Apr 22, 2026	0.45	0.45	0.41	0.41	0.41	1.23%	15,272
Apr 21, 2026	0.41	0.41	0.41	0.41	0.41	-3.57%	37,871
Apr 20, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	384
Apr 17, 2026	0.44	0.44	0.41	0.42	0.42	-5.68%	54,800
Apr 16, 2026	0.42	0.46	0.42	0.44	0.44	1.15%	43,669
Apr 15, 2026	0.43	0.46	0.43	0.44	0.44	10.13%	103,558
Apr 14, 2026	0.43	0.43	0.40	0.40	0.40	-8.14%	121,871
Apr 13, 2026	0.45	0.45	0.43	0.43	0.43	-3.37%	26,469
Apr 10, 2026	0.45	0.45	0.44	0.45	0.45	3.49%	90,781
Apr 9, 2026	0.45	0.46	0.43	0.43	0.43	-5.49%	17,906
Apr 8, 2026	0.42	0.46	0.42	0.46	0.46	8.33%	158,054
Apr 7, 2026	0.42	0.42	0.41	0.42	0.42	3.70%	72,122
Apr 2, 2026	0.43	0.46	0.39	0.41	0.41	-4.71%	74,088
Apr 1, 2026	0.40	0.45	0.40	0.43	0.43	11.84%	63,354
Mar 31, 2026	0.45	0.45	0.38	0.38	0.38	-3.80%	22,851
Mar 30, 2026	0.40	0.42	0.38	0.40	0.40	5.33%	141,792
Mar 27, 2026	0.38	0.38	0.36	0.38	0.38	-3.85%	78,308
Mar 26, 2026	0.40	0.40	0.39	0.39	0.39	-3.70%	26,830
Mar 25, 2026	0.37	0.44	0.37	0.41	0.41	12.50%	181,947
Mar 24, 2026	0.43	0.43	0.36	0.36	0.36	5.88%	92,517
Mar 23, 2026	0.39	0.39	0.33	0.34	0.34	-11.69%	214,142
Mar 20, 2026	0.38	0.39	0.34	0.39	0.39	2.67%	93,071
Mar 19, 2026	0.42	0.42	0.37	0.38	0.38	-11.76%	390,041
Mar 18, 2026	0.43	0.43	0.42	0.43	0.43	-	52,201
Mar 17, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	35,364
Mar 16, 2026	0.43	0.43	0.41	0.43	0.43	-2.27%	345,010
Mar 13, 2026	0.45	0.45	0.43	0.44	0.44	-3.30%	159,337