Ionic Rare Earths Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.30	0.32	0.30	0.32	0.32	10.34%	930,907
May 11, 2026	0.31	0.31	0.29	0.29	0.29	-	916,950
May 8, 2026	0.27	0.29	0.27	0.29	0.29	9.43%	811,797
May 7, 2026	0.28	0.28	0.26	0.27	0.27	-5.36%	762,014
May 6, 2026	0.29	0.29	0.27	0.28	0.28	-	1,590,058
May 5, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	205,409
May 4, 2026	0.30	0.31	0.30	0.30	0.30	3.45%	448,515
May 1, 2026	0.30	0.30	0.29	0.29	0.29	-	231,882
Apr 30, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	521,539
Apr 29, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	175,610
Apr 28, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	251,693
Apr 27, 2026	0.32	0.32	0.29	0.31	0.31	-3.17%	394,377
Apr 24, 2026	0.31	0.32	0.29	0.32	0.32	5.00%	339,251
Apr 23, 2026	0.31	0.32	0.30	0.30	0.30	-	575,847
Apr 22, 2026	0.30	0.31	0.29	0.30	0.30	-	652,838
Apr 21, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	192,581
Apr 20, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	172,055
Apr 17, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	334,368
Apr 16, 2026	0.29	0.31	0.29	0.29	0.29	-1.72%	275,089
Apr 15, 2026	0.29	0.29	0.28	0.29	0.29	-	176,285
Apr 14, 2026	0.30	0.30	0.29	0.29	0.29	1.75%	118,804
Apr 13, 2026	0.28	0.29	0.28	0.29	0.29	-	397,565
Apr 10, 2026	0.29	0.29	0.28	0.29	0.29	-	29,967
Apr 9, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	165,441
Apr 8, 2026	0.28	0.30	0.28	0.29	0.29	3.57%	459,454
Apr 7, 2026	0.29	0.30	0.28	0.28	0.28	-5.08%	378,410
Apr 2, 2026	0.30	0.30	0.28	0.30	0.30	-	123,771
Apr 1, 2026	0.31	0.31	0.29	0.30	0.30	-4.84%	160,997
Mar 31, 2026	0.30	0.31	0.29	0.31	0.31	10.71%	518,417
Mar 30, 2026	0.29	0.29	0.28	0.28	0.28	-5.08%	578,655
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