Iluka Resources Limited (ILKAF)
OTCMKTS
· Delayed Price · Currency is USD
2.650
-0.090 (-3.28%)
May 8, 2025, 3:36 PM EDT
Iluka Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 2.74 | 2.74 | 2.59 | 2.65 | 2.65 | -3.28% | 11,731 |
| May 7, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 535 |
| May 6, 2025 | 2.60 | 2.74 | 2.28 | 2.74 | 2.74 | 2.43% | 16,580 |
| May 5, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 5 |
| May 2, 2025 | 2.69 | 2.69 | 2.68 | 2.68 | 2.68 | -2.73% | 360 |
| May 1, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 2,035 |
| Apr 30, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Apr 29, 2025 | 2.67 | 2.75 | 2.67 | 2.75 | 2.75 | 10.44% | 2,820 |
| Apr 28, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Apr 25, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.81% | 1,100 |
| Apr 24, 2025 | 2.48 | 2.49 | 2.47 | 2.47 | 2.47 | 2.92% | 13,731 |
| Apr 23, 2025 | 2.50 | 2.50 | 2.37 | 2.40 | 2.40 | -0.41% | 24,000 |
| Apr 22, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | 20 |
| Apr 21, 2025 | 2.65 | 2.65 | 2.41 | 2.41 | 2.41 | -9.06% | 3,603 |
| Apr 17, 2025 | 2.49 | 2.65 | 2.49 | 2.65 | 2.65 | 10.42% | 2,035 |
| Apr 16, 2025 | 2.40 | 2.53 | 2.30 | 2.40 | 2.40 | - | 12,315 |
| Apr 15, 2025 | 2.40 | 2.57 | 2.40 | 2.40 | 2.40 | 4.35% | 145,069 |
| Apr 14, 2025 | 2.34 | 2.34 | 2.21 | 2.30 | 2.30 | 17.95% | 5,460 |
| Apr 11, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Apr 10, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Apr 9, 2025 | 1.70 | 1.95 | 1.66 | 1.95 | 1.95 | - | 1,100 |
| Apr 8, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Apr 7, 2025 | 2.10 | 2.10 | 1.95 | 1.95 | 1.95 | -11.36% | 1,608 |
| Apr 4, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -7.95% | 300 |
| Apr 3, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | - |
| Apr 2, 2025 | 2.45 | 2.45 | 2.39 | 2.39 | 2.39 | -6.57% | 750 |
| Apr 1, 2025 | 2.59 | 2.65 | 2.56 | 2.56 | 2.56 | 3.98% | 900 |
| Mar 31, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -8.89% | 1,000 |
| Mar 28, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.78% | 2,000 |
| Mar 27, 2025 | 2.72 | 2.72 | 2.67 | 2.68 | 2.68 | 1.29% | 2,790 |
| Mar 26, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Mar 25, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Mar 24, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.95% | 500 |
| Mar 21, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Mar 20, 2025 | 2.65 | 2.65 | 2.62 | 2.62 | 2.62 | 1.95% | 340 |
| Mar 19, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -6.55% | 260 |
| Mar 18, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 30 |
| Mar 17, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 5.77% | 3,400 |
| Mar 14, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 25 |
| Mar 13, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 600 |
| Mar 12, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Mar 11, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -2.26% | 570 |
| Mar 10, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 70,642 |
| Mar 7, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 15.65% | 22,818 |
| Mar 6, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -16.70% | 426 |
| Mar 5, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 15,000 |
| Mar 4, 2025 | 2.91 | 2.91 | 2.76 | 2.76 | 2.76 | 4.58% | 25,600 |
| Mar 3, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 144,822 |
| Feb 28, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.62 | - | 8 |
| Feb 27, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.62 | - | 10 |