Ionic Rare Earths Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.28	0.29	0.28	0.29	0.29	5.45%	441,634
Aug 21, 2026	0.29	0.29	0.27	0.28	0.28	-3.51%	317,045
Aug 20, 2026	0.29	0.29	0.28	0.29	0.29	3.64%	264,146
Aug 19, 2026	0.29	0.30	0.28	0.28	0.28	-	1,660,543
Aug 18, 2026	0.29	0.29	0.28	0.28	0.28	-1.79%	411,981
Aug 17, 2026	0.28	0.29	0.28	0.28	0.28	-	279,769
Aug 14, 2026	0.28	0.29	0.28	0.28	0.28	-	302,288
Aug 13, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	558,803
Aug 12, 2026	0.28	0.29	0.27	0.28	0.28	-2.65%	418,037
Aug 11, 2026	0.28	0.30	0.27	0.28	0.28	0.89%	706,656
Aug 10, 2026	0.27	0.28	0.26	0.28	0.28	3.70%	779,355
Aug 7, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	310,135
Aug 6, 2026	0.28	0.30	0.27	0.28	0.28	1.82%	1,087,933
Aug 5, 2026	0.29	0.33	0.27	0.28	0.28	-12.70%	1,128,202
Jul 31, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	158,735
Jul 30, 2026	0.32	0.32	0.30	0.31	0.31	-	416,616
Jul 29, 2026	0.32	0.32	0.29	0.31	0.31	-1.59%	153,575
Jul 28, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	91,026
Jul 27, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	87,369
Jul 24, 2026	0.34	0.34	0.30	0.31	0.31	-7.46%	387,231
Jul 23, 2026	0.33	0.35	0.33	0.34	0.34	1.52%	211,367
Jul 22, 2026	0.36	0.36	0.33	0.33	0.33	-5.71%	494,790
Jul 21, 2026	0.36	0.36	0.35	0.35	0.35	-	91,175
Jul 20, 2026	0.36	0.37	0.35	0.35	0.35	-	142,028
Jul 17, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	292,545
Jul 16, 2026	0.38	0.39	0.36	0.36	0.36	-4.00%	117,133
Jul 15, 2026	0.37	0.38	0.36	0.38	0.38	5.63%	172,342
Jul 14, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	191,823
Jul 13, 2026	0.38	0.38	0.37	0.37	0.37	-	100,219
Jul 10, 2026	0.38	0.39	0.37	0.37	0.37	2.82%	227,864
Jul 9, 2026	0.38	0.38	0.36	0.36	0.36	-5.33%	299,153
Jul 8, 2026	0.38	0.39	0.37	0.38	0.38	2.74%	385,147
Jul 7, 2026	0.38	0.38	0.37	0.37	0.37	2.82%	219,040
Jul 6, 2026	0.37	0.37	0.36	0.36	0.36	1.43%	81,387
Jul 3, 2026	0.37	0.37	0.35	0.35	0.35	-1.41%	176,373
Jul 2, 2026	0.38	0.38	0.35	0.36	0.36	-5.33%	429,029
Jul 1, 2026	0.37	0.38	0.36	0.38	0.38	4.17%	286,726
Jun 30, 2026	0.37	0.38	0.36	0.36	0.36	-5.26%	216,626
Jun 29, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	485,165
Jun 26, 2026	0.38	0.38	0.37	0.38	0.38	-	342,678
Jun 25, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	191,244
Jun 24, 2026	0.37	0.40	0.37	0.39	0.39	2.67%	379,579
Jun 23, 2026	0.38	0.41	0.37	0.38	0.38	-3.85%	255,107
Jun 22, 2026	0.38	0.40	0.37	0.39	0.39	1.30%	346,155
Jun 19, 2026	0.37	0.40	0.36	0.39	0.39	8.45%	614,966
Jun 18, 2026	0.37	0.39	0.36	0.36	0.36	-4.05%	250,810
Jun 17, 2026	0.38	0.40	0.37	0.37	0.37	-2.63%	169,299
Jun 16, 2026	0.34	0.40	0.33	0.38	0.38	13.43%	722,672
Jun 15, 2026	0.36	0.36	0.34	0.34	0.34	-5.63%	241,167
Jun 12, 2026	0.34	0.36	0.33	0.36	0.36	4.41%	182,100