Ionic Rare Earths Limited (ASX:IXR)
Australia · Delayed Price · Currency is AUD 0.0180
-0.0020 (-10.00%)
Aug 1, 2025, 4:10 PM AEST
Ionic Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 51,494,185 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 3,837,604 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 25,464,495 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.53% | 21,205,127 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 63,694,824 |
| Jul 25, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -8.70% | 58,394,176 |
| Jul 24, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 59,947,462 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 33,961,264 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 39,956,829 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.53% | 60,865,870 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,939,066 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 72,761,714 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 22,458,111 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 59,177,562 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000,224 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 39,782,687 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 30,725,508 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 31,010,678 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 35,882,842 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 25,847,831 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 71,645,758 |
| Jul 3, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 38.46% | 58,471,831 |
| Jul 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 18,536,261 |
| Jul 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,262,078 |
| Jun 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 13,438,151 |
| Jun 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 12,206,489 |
| Jun 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,681,099 |
| Jun 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 3,776,296 |
| Jun 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,208,101 |
| Jun 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 13,380,137 |
| Jun 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 11,008,029 |
| Jun 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 13,008,551 |
| Jun 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 35,753,541 |
| Jun 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 5,283,802 |
| Jun 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.18% | 11,477,496 |
| Jun 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 37.50% | 67,862,085 |
| Jun 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,479,337 |
| Jun 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 1,310,532 |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12,735,356 |
| Jun 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,323,951 |
| Jun 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 1,500,484 |
| Jun 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,650,262 |
| Jun 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 2,118,288 |
| Jun 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 13,302,613 |
| May 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 1,887,564 |
| May 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 11,065,306 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,639,547 |
| May 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 14,606,393 |
| May 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12,927,847 |
| May 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,769,242 |