Ionic Rare Earths Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	0.35	0.36	0.34	0.35	0.35	-1.41%	294,636
Dec 17, 2025	0.37	0.37	0.35	0.36	0.36	-4.05%	423,818
Dec 16, 2025	0.38	0.39	0.35	0.37	0.37	-1.33%	727,055
Dec 15, 2025	0.37	0.39	0.36	0.38	0.38	4.17%	410,572
Dec 12, 2025	0.36	0.37	0.36	0.36	0.36	-7.69%	241,063
Dec 2, 2025	0.45	0.45	0.39	0.39	0.39	-13.33%	361,731
Dec 1, 2025	0.42	0.45	0.39	0.45	0.45	7.14%	441,146
Nov 28, 2025	0.42	0.42	0.39	0.42	0.42	-	686,525
Nov 27, 2025	0.39	0.42	0.39	0.42	0.42	7.69%	240,984
Nov 26, 2025	0.42	0.42	0.39	0.39	0.39	-7.14%	616,950
Nov 25, 2025	0.39	0.42	0.39	0.42	0.42	-	152,340
Nov 24, 2025	0.45	0.45	0.39	0.42	0.42	-	521,264
Nov 21, 2025	0.45	0.45	0.39	0.42	0.42	-6.67%	1,190,571
Nov 20, 2025	0.48	0.48	0.45	0.45	0.45	-	196,508
Nov 19, 2025	0.42	0.48	0.42	0.45	0.45	7.14%	724,624
Nov 18, 2025	0.45	0.45	0.42	0.42	0.42	-12.50%	629,814
Nov 17, 2025	0.48	0.48	0.45	0.48	0.48	6.67%	232,975
Nov 14, 2025	0.45	0.48	0.45	0.45	0.45	-	336,950
Nov 13, 2025	0.45	0.48	0.45	0.45	0.45	-6.25%	217,117
Nov 12, 2025	0.48	0.48	0.45	0.48	0.48	-	345,944
Nov 11, 2025	0.51	0.51	0.48	0.48	0.48	-5.88%	404,571
Nov 10, 2025	0.45	0.51	0.45	0.51	0.51	13.33%	1,148,716
Nov 7, 2025	0.45	0.45	0.42	0.45	0.45	-	266,563
Nov 6, 2025	0.42	0.48	0.42	0.45	0.45	7.14%	563,413
Nov 5, 2025	0.48	0.48	0.39	0.42	0.42	-12.50%	1,410,739
Nov 4, 2025	0.51	0.51	0.48	0.48	0.48	-5.88%	549,452
Nov 3, 2025	0.54	0.54	0.48	0.51	0.51	-	1,013,888
Oct 31, 2025	0.45	0.51	0.45	0.51	0.51	13.33%	909,105
Oct 30, 2025	0.48	0.48	0.42	0.45	0.45	-6.25%	1,157,110