Iluka Resources Limited (ILKAF)
OTCMKTS · Delayed Price · Currency is USD
4.480
+0.020 (0.45%)
Oct 31, 2025, 4:00 PM EDT
Iluka Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.65 | 4.75 | 4.40 | 4.48 | 4.48 | 0.34% | 67,746 |
| Oct 30, 2025 | 4.47 | 4.71 | 4.35 | 4.46 | 4.46 | -0.16% | 40,137 |
| Oct 29, 2025 | 4.55 | 4.55 | 4.35 | 4.47 | 4.47 | 0.95% | 22,615 |
| Oct 28, 2025 | 4.04 | 4.77 | 4.04 | 4.43 | 4.43 | 1.03% | 38,646 |
| Oct 27, 2025 | 4.50 | 5.05 | 4.19 | 4.38 | 4.38 | -13.27% | 427,467 |
| Oct 24, 2025 | 5.52 | 5.52 | 4.89 | 5.05 | 5.05 | -1.85% | 313,409 |
| Oct 23, 2025 | 4.97 | 5.50 | 4.97 | 5.15 | 5.15 | 10.53% | 55,242 |
| Oct 22, 2025 | 4.75 | 4.92 | 4.60 | 4.66 | 4.66 | -3.02% | 154,352 |
| Oct 21, 2025 | 5.10 | 5.39 | 4.75 | 4.80 | 4.80 | -6.80% | 200,124 |
| Oct 20, 2025 | 5.40 | 5.45 | 4.98 | 5.15 | 5.15 | -4.63% | 469,129 |
| Oct 17, 2025 | 4.90 | 5.40 | 4.75 | 5.40 | 5.40 | 6.93% | 362,100 |
| Oct 16, 2025 | 5.87 | 6.08 | 5.00 | 5.05 | 5.05 | -13.97% | 241,447 |
| Oct 15, 2025 | 6.08 | 6.30 | 5.64 | 5.87 | 5.87 | -3.45% | 332,836 |
| Oct 14, 2025 | 6.24 | 6.49 | 6.05 | 6.08 | 6.08 | -2.09% | 861,416 |
| Oct 13, 2025 | 5.50 | 7.54 | 5.25 | 6.21 | 6.21 | 13.94% | 1,333,253 |
| Oct 10, 2025 | 5.29 | 5.80 | 4.95 | 5.45 | 5.45 | 3.02% | 465,299 |
| Oct 9, 2025 | 5.10 | 5.30 | 5.08 | 5.29 | 5.29 | 6.65% | 34,447 |
| Oct 8, 2025 | 5.05 | 5.18 | 4.93 | 4.96 | 4.96 | -2.75% | 182,823 |
| Oct 7, 2025 | 5.42 | 5.42 | 5.00 | 5.10 | 5.10 | 0.99% | 12,870 |
| Oct 6, 2025 | 4.98 | 5.41 | 4.90 | 5.05 | 5.05 | 3.95% | 78,877 |
| Oct 3, 2025 | 4.75 | 4.90 | 4.71 | 4.86 | 4.86 | 8.56% | 41,690 |
| Oct 2, 2025 | 4.35 | 4.49 | 4.35 | 4.48 | 4.48 | 2.87% | 7,706 |
| Oct 1, 2025 | 4.29 | 4.38 | 4.28 | 4.35 | 4.35 | 1.28% | 13,048 |
| Sep 30, 2025 | 4.20 | 4.30 | 4.19 | 4.30 | 4.30 | 1.06% | 6,437 |
| Sep 29, 2025 | 3.82 | 4.45 | 3.82 | 4.25 | 4.25 | -2.30% | 2,900 |
| Sep 26, 2025 | 4.40 | 4.40 | 4.33 | 4.35 | 4.35 | -1.14% | 7,503 |
| Sep 25, 2025 | 4.30 | 4.40 | 4.20 | 4.40 | 4.40 | 4.64% | 6,650 |
| Sep 24, 2025 | 4.00 | 4.39 | 3.99 | 4.21 | 4.21 | 4.86% | 6,703 |
| Sep 23, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 3.35% | 5,076 |
| Sep 22, 2025 | 3.66 | 4.05 | 3.39 | 3.88 | 3.88 | -4.46% | 51,482 |
| Sep 19, 2025 | 4.10 | 4.10 | 4.00 | 4.06 | 4.06 | -3.08% | 11,006 |
| Sep 18, 2025 | 4.10 | 4.19 | 3.95 | 4.19 | 4.19 | 2.20% | 52,840 |
| Sep 17, 2025 | 4.12 | 4.40 | 3.72 | 4.10 | 4.10 | 0.24% | 24,217 |
| Sep 16, 2025 | 4.05 | 4.24 | 4.04 | 4.09 | 4.09 | 12.05% | 5,560 |
| Sep 15, 2025 | 3.90 | 4.00 | 3.55 | 3.65 | 3.65 | -3.95% | 1,985 |
| Sep 12, 2025 | 3.65 | 3.80 | 3.65 | 3.80 | 3.80 | - | 1,101 |
| Sep 11, 2025 | 3.50 | 3.82 | 3.50 | 3.80 | 3.80 | 3.54% | 3,817 |
| Sep 10, 2025 | 3.85 | 4.00 | 3.62 | 3.67 | 3.67 | -13.03% | 22,957 |
| Sep 9, 2025 | 4.00 | 4.40 | 3.80 | 4.22 | 4.22 | -0.71% | 1,517 |
| Sep 8, 2025 | 4.08 | 4.31 | 4.05 | 4.25 | 4.25 | 4.86% | 2,677 |
| Sep 5, 2025 | 3.96 | 4.05 | 3.96 | 4.05 | 4.05 | -2.45% | 1,525 |
| Sep 4, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 1.34% | 4,040 |
| Sep 3, 2025 | 4.03 | 4.10 | 4.03 | 4.10 | 4.10 | 1.36% | 2,656 |
| Sep 2, 2025 | 4.08 | 4.10 | 4.03 | 4.05 | 4.05 | -1.34% | 8,725 |
| Aug 29, 2025 | 3.94 | 4.20 | 3.87 | 4.10 | 4.10 | 0.37% | 12,049 |
| Aug 28, 2025 | 4.14 | 4.15 | 4.09 | 4.09 | 4.09 | -1.57% | 3,102 |
| Aug 27, 2025 | 4.27 | 4.27 | 3.94 | 4.15 | 4.15 | 1.84% | 26,300 |
| Aug 26, 2025 | 4.20 | 4.20 | 4.06 | 4.08 | 4.08 | -1.81% | 6,140 |
| Aug 25, 2025 | 4.11 | 4.19 | 4.10 | 4.15 | 4.15 | 3.75% | 5,048 |
| Aug 22, 2025 | 4.00 | 4.13 | 3.96 | 4.00 | 4.00 | -4.99% | 21,445 |