Iluka Resources Limited (ILKAF)
OTCMKTS · Delayed Price · Currency is USD
4.450
+0.260 (6.21%)
At close: Mar 27, 2026
ILKAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.43 | 4.48 | 4.35 | 4.45 | 4.45 | 6.21% | 6,619 |
| Mar 26, 2026 | 4.40 | 4.40 | 4.19 | 4.19 | 4.19 | -5.84% | 1,454 |
| Mar 25, 2026 | 4.20 | 4.45 | 4.20 | 4.45 | 4.45 | 7.10% | 3,353 |
| Mar 24, 2026 | 4.00 | 4.16 | 4.00 | 4.16 | 4.16 | 1.34% | 1,640 |
| Mar 23, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -4.76% | 1,879 |
| Mar 20, 2026 | 4.38 | 4.38 | 4.31 | 4.31 | 4.31 | -1.49% | 10,240 |
| Mar 19, 2026 | 4.33 | 4.55 | 4.33 | 4.37 | 4.37 | -5.62% | 14,093 |
| Mar 18, 2026 | 4.42 | 4.63 | 4.41 | 4.63 | 4.63 | 3.93% | 9,435 |
| Mar 17, 2026 | 4.40 | 4.46 | 4.04 | 4.46 | 4.46 | -2.20% | 3,914 |
| Mar 16, 2026 | 4.56 | 4.66 | 4.35 | 4.56 | 4.56 | - | 1,753 |
| Mar 13, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -3.41% | 179 |
| Mar 12, 2026 | 4.85 | 4.87 | 4.70 | 4.72 | 4.72 | -1.03% | 19,758 |
| Mar 11, 2026 | 4.49 | 4.80 | 4.49 | 4.77 | 4.77 | 9.79% | 10,024 |
| Mar 10, 2026 | 4.25 | 4.44 | 4.25 | 4.34 | 4.34 | 2.12% | 50,605 |
| Mar 9, 2026 | 4.25 | 4.25 | 4.00 | 4.25 | 4.25 | - | 13,829 |
| Mar 6, 2026 | 3.95 | 4.43 | 3.95 | 4.25 | 4.25 | - | 6,864 |
| Mar 5, 2026 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | -5.56% | 1,002 |
| Mar 4, 2026 | 4.33 | 4.70 | 4.10 | 4.50 | 4.48 | 3.45% | 8,317 |
| Mar 3, 2026 | 4.40 | 4.40 | 4.35 | 4.35 | 4.33 | -7.25% | 3,294 |
| Mar 2, 2026 | 4.74 | 4.77 | 4.69 | 4.69 | 4.67 | -0.95% | 2,727 |
| Feb 27, 2026 | 4.59 | 4.82 | 4.59 | 4.74 | 4.71 | 7.61% | 29,255 |
| Feb 26, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.38 | 0.11% | 8,456 |
| Feb 25, 2026 | 4.26 | 4.43 | 4.18 | 4.40 | 4.37 | 5.14% | 12,764 |
| Feb 24, 2026 | 3.55 | 4.18 | 3.55 | 4.18 | 4.16 | 8.57% | 9,417 |
| Feb 23, 2026 | 3.85 | 3.86 | 3.85 | 3.85 | 3.83 | 0.52% | 4,183 |
| Feb 20, 2026 | 3.81 | 3.86 | 3.72 | 3.83 | 3.81 | -1.54% | 17,049 |
| Feb 19, 2026 | 3.89 | 3.89 | 3.81 | 3.89 | 3.87 | -0.26% | 675 |
| Feb 18, 2026 | 3.72 | 4.06 | 3.72 | 3.90 | 3.88 | 0.52% | 1,571 |
| Feb 17, 2026 | 3.72 | 3.88 | 3.72 | 3.88 | 3.86 | 4.30% | 8,004 |
| Feb 13, 2026 | 3.73 | 3.79 | 3.72 | 3.72 | 3.70 | -0.27% | 6,141 |
| Feb 12, 2026 | 3.62 | 3.81 | 3.62 | 3.73 | 3.71 | -3.37% | 2,420 |
| Feb 11, 2026 | 4.18 | 4.18 | 3.65 | 3.86 | 3.84 | -2.77% | 4,075 |
| Feb 10, 2026 | 4.19 | 4.19 | 3.85 | 3.97 | 3.95 | 7.59% | 5,664 |
| Feb 9, 2026 | 3.62 | 3.71 | 3.62 | 3.69 | 3.67 | 3.51% | 9,009 |
| Feb 6, 2026 | 3.47 | 3.63 | 3.47 | 3.57 | 3.55 | 3.33% | 4,595 |
| Feb 5, 2026 | 3.63 | 3.63 | 3.30 | 3.45 | 3.43 | -1.43% | 17,090 |
| Feb 4, 2026 | 3.75 | 3.75 | 3.47 | 3.50 | 3.48 | -5.41% | 27,381 |
| Feb 3, 2026 | 3.82 | 3.83 | 3.55 | 3.70 | 3.68 | 2.49% | 38,116 |
| Feb 2, 2026 | 3.85 | 3.85 | 3.48 | 3.61 | 3.59 | -5.00% | 3,463 |
| Jan 30, 2026 | 3.55 | 4.04 | 3.55 | 3.80 | 3.78 | -2.06% | 8,410 |
| Jan 29, 2026 | 4.22 | 4.39 | 3.74 | 3.88 | 3.86 | -13.04% | 157,079 |
| Jan 28, 2026 | 4.56 | 4.66 | 4.45 | 4.46 | 4.44 | -6.06% | 15,632 |
| Jan 27, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.73 | 3.26% | 4,073 |
| Jan 26, 2026 | 4.62 | 5.09 | 4.60 | 4.60 | 4.58 | -5.15% | 30,675 |
| Jan 23, 2026 | 4.91 | 4.97 | 4.55 | 4.85 | 4.83 | 1.78% | 33,408 |
| Jan 22, 2026 | 4.51 | 4.77 | 4.51 | 4.77 | 4.74 | 3.36% | 6,545 |
| Jan 21, 2026 | 4.55 | 4.61 | 4.50 | 4.61 | 4.59 | 1.21% | 22,367 |
| Jan 20, 2026 | 4.69 | 4.69 | 4.50 | 4.56 | 4.53 | -3.50% | 5,990 |
| Jan 16, 2026 | 4.50 | 4.72 | 4.50 | 4.72 | 4.70 | -1.05% | 19,229 |
| Jan 15, 2026 | 4.75 | 4.78 | 4.69 | 4.77 | 4.75 | 2.58% | 4,580 |