Ionic Rare Earths Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.47	0.52	0.47	0.52	-	10.75%	685,078
Oct 1, 2026	0.50	0.50	0.47	0.47	0.47	-7.00%	424,254
Sep 30, 2026	0.50	0.53	0.48	0.50	0.50	1.01%	458,178
Sep 29, 2026	0.52	0.54	0.50	0.50	0.50	-4.81%	651,100
Sep 28, 2026	0.53	0.54	0.51	0.52	0.52	-1.89%	413,326
Sep 25, 2026	0.49	0.55	0.49	0.53	0.53	10.42%	1,047,507
Sep 24, 2026	0.50	0.52	0.46	0.48	0.48	5.49%	330,958
Sep 23, 2026	0.46	0.52	0.44	0.46	0.46	1.11%	841,634
Sep 22, 2026	0.43	0.45	0.42	0.45	0.45	1.12%	138,549
Sep 21, 2026	0.45	0.46	0.42	0.45	0.45	-7.29%	663,032
Sep 18, 2026	0.39	0.48	0.39	0.48	0.48	24.68%	1,852,281
Sep 17, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	201,973
Sep 16, 2026	0.39	0.40	0.38	0.38	0.38	-	246,775
Sep 15, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	483,610
Sep 14, 2026	0.39	0.40	0.38	0.40	0.40	2.60%	361,690
Sep 11, 2026	0.41	0.41	0.38	0.39	0.39	-6.10%	642,645
Sep 10, 2026	0.41	0.41	0.40	0.41	0.41	-	146,698
Sep 9, 2026	0.38	0.42	0.38	0.41	0.41	7.89%	837,698
Sep 8, 2026	0.38	0.39	0.37	0.38	0.38	2.70%	284,602
Sep 7, 2026	0.38	0.39	0.37	0.37	0.37	-1.33%	326,099
Sep 4, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	538,447
Sep 3, 2026	0.37	0.40	0.36	0.37	0.37	7.25%	1,445,414
Sep 2, 2026	0.36	0.37	0.35	0.35	0.35	-8.00%	196,054
Sep 1, 2026	0.35	0.38	0.32	0.38	0.38	8.70%	1,498,167
Aug 31, 2026	0.30	0.35	0.30	0.35	0.35	13.11%	828,293
Aug 28, 2026	0.29	0.31	0.29	0.31	0.31	5.17%	268,115
Aug 27, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	6,042
Aug 26, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	719,378
Aug 25, 2026	0.29	0.29	0.28	0.29	0.29	-	86,951
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