Ionic Rare Earths Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.40	0.40	0.38	0.38	0.38	-7.32%	441,483
Mar 3, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	517,001
Mar 2, 2026	0.43	0.43	0.42	0.43	0.43	2.38%	326,102
Feb 27, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	114,985
Feb 26, 2026	0.43	0.44	0.42	0.42	0.42	-5.68%	205,138
Feb 25, 2026	0.42	0.44	0.42	0.44	0.44	4.76%	454,545
Feb 24, 2026	0.41	0.43	0.41	0.42	0.42	2.44%	130,897
Feb 23, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	541,785
Feb 20, 2026	0.44	0.44	0.43	0.43	0.43	-4.49%	176,856
Feb 19, 2026	0.45	0.45	0.44	0.45	0.45	1.14%	169,315
Feb 18, 2026	0.44	0.44	0.43	0.44	0.44	-1.12%	223,255
Feb 17, 2026	0.46	0.47	0.44	0.45	0.45	-6.32%	577,407
Feb 16, 2026	0.48	0.49	0.46	0.48	0.48	1.06%	621,821
Feb 13, 2026	0.46	0.49	0.44	0.47	0.47	3.30%	1,568,374
Feb 12, 2026	0.48	0.48	0.46	0.46	0.46	-5.21%	708,793
Feb 11, 2026	0.48	0.49	0.46	0.48	0.48	-1.03%	471,982
Feb 10, 2026	0.47	0.49	0.45	0.49	0.49	6.59%	600,109
Feb 9, 2026	0.46	0.48	0.45	0.46	0.46	4.60%	473,600
Feb 6, 2026	0.41	0.44	0.41	0.44	0.44	4.82%	821,075
Feb 5, 2026	0.45	0.45	0.42	0.42	0.42	-3.49%	637,785
Feb 4, 2026	0.43	0.44	0.42	0.43	0.43	-	1,000,296
Feb 3, 2026	0.45	0.46	0.42	0.43	0.43	-1.15%	910,868
Feb 2, 2026	0.50	0.50	0.44	0.44	0.44	-8.42%	1,222,133
Jan 30, 2026	0.50	0.50	0.46	0.48	0.48	-5.94%	988,464
Jan 29, 2026	0.56	0.56	0.49	0.51	0.51	-7.34%	1,441,209
Jan 28, 2026	0.57	0.57	0.53	0.55	0.55	-2.68%	630,468
Jan 27, 2026	0.57	0.58	0.55	0.56	0.56	3.70%	2,034,603
Jan 23, 2026	0.49	0.56	0.49	0.54	0.54	10.20%	2,172,651
Jan 22, 2026	0.45	0.50	0.45	0.49	0.49	10.11%	1,384,456
Jan 21, 2026	0.44	0.46	0.44	0.45	0.45	-	617,016
Jan 20, 2026	0.46	0.47	0.45	0.45	0.45	-2.20%	727,012
Jan 19, 2026	0.47	0.49	0.46	0.46	0.46	-4.21%	844,073
Jan 16, 2026	0.46	0.48	0.46	0.48	0.48	3.26%	204,719
Jan 15, 2026	0.49	0.50	0.46	0.46	0.46	-4.17%	617,577
Jan 14, 2026	0.49	0.50	0.48	0.48	0.48	-1.03%	816,757
Jan 13, 2026	0.53	0.53	0.48	0.49	0.49	-7.62%	1,804,889
Jan 12, 2026	0.50	0.54	0.49	0.53	0.53	8.25%	801,311
Jan 9, 2026	0.50	0.50	0.47	0.49	0.49	-1.02%	396,242
Jan 8, 2026	0.48	0.49	0.47	0.49	0.49	5.38%	582,641
Jan 7, 2026	0.49	0.49	0.47	0.47	0.47	-6.06%	694,989
Jan 6, 2026	0.53	0.55	0.49	0.50	0.50	-1.98%	1,164,383
Jan 5, 2026	0.46	0.51	0.45	0.51	0.51	16.09%	1,164,473
Jan 2, 2026	0.43	0.47	0.43	0.44	0.44	1.16%	1,040,443
Dec 31, 2025	0.37	0.43	0.37	0.43	0.43	21.13%	1,492,488
Dec 30, 2025	0.36	0.38	0.35	0.36	0.36	-4.05%	374,491
Dec 29, 2025	0.38	0.38	0.36	0.37	0.37	-1.33%	405,695
Dec 24, 2025	0.35	0.38	0.35	0.38	0.38	7.14%	351,143
Dec 23, 2025	0.36	0.37	0.35	0.35	0.35	1.45%	160,997
Dec 22, 2025	0.36	0.37	0.35	0.35	0.35	-4.17%	557,006
Dec 19, 2025	0.36	0.36	0.35	0.36	0.36	2.86%	235,345