Ionic Rare Earths Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	316,119
Jun 10, 2026	0.37	0.38	0.34	0.36	0.36	-4.05%	539,487
Jun 9, 2026	0.39	0.39	0.36	0.37	0.37	-5.13%	263,372
Jun 5, 2026	0.38	0.40	0.35	0.39	0.39	4.00%	547,266
Jun 4, 2026	0.37	0.38	0.36	0.38	0.38	-1.32%	166,947
Jun 3, 2026	0.40	0.40	0.37	0.38	0.38	-5.00%	313,172
Jun 2, 2026	0.42	0.42	0.38	0.40	0.40	-1.23%	276,968
Jun 1, 2026	0.39	0.41	0.39	0.41	0.41	5.19%	546,382
May 29, 2026	0.36	0.39	0.35	0.39	0.39	10.00%	644,660
May 28, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	182,329
May 27, 2026	0.38	0.38	0.36	0.37	0.37	-1.35%	148,195
May 26, 2026	0.39	0.39	0.36	0.37	0.37	-2.63%	624,766
May 25, 2026	0.34	0.38	0.33	0.38	0.38	20.63%	800,988
May 22, 2026	0.34	0.34	0.32	0.32	0.32	-7.35%	241,625