Ionic Rare Earths Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	294,321
Mar 26, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	204,704
Mar 25, 2026	0.31	0.31	0.30	0.31	0.31	5.17%	207,582
Mar 24, 2026	0.28	0.31	0.28	0.29	0.29	3.57%	799,458
Mar 23, 2026	0.28	0.29	0.26	0.28	0.28	-	793,011
Mar 20, 2026	0.28	0.29	0.27	0.28	0.28	-3.45%	266,879
Mar 19, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	318,608
Mar 18, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	198,008
Mar 17, 2026	0.33	0.33	0.30	0.32	0.32	-3.08%	913,974
Mar 16, 2026	0.34	0.35	0.32	0.33	0.33	-4.41%	418,081
Mar 13, 2026	0.35	0.36	0.34	0.34	0.34	-1.45%	231,113
Mar 12, 2026	0.37	0.37	0.35	0.35	0.35	-6.76%	433,866
Mar 11, 2026	0.35	0.40	0.35	0.37	0.37	8.82%	942,094
Mar 10, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	253,963
Mar 9, 2026	0.39	0.39	0.31	0.36	0.36	-8.97%	1,483,150
Mar 6, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	201,903
Mar 5, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	312,844
Mar 4, 2026	0.40	0.40	0.38	0.39	0.39	-6.10%	444,985
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