Iluka Resources Limited (ILKAF)
OTCMKTS · Delayed Price · Currency is USD
3.700
-0.480 (-11.48%)
Feb 12, 2026, 10:57 AM EST
Iluka Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.18 | 4.18 | 3.65 | 3.86 | 3.86 | -2.77% | 4,075 |
| Feb 10, 2026 | 4.19 | 4.19 | 3.85 | 3.97 | 3.97 | 7.59% | 5,664 |
| Feb 9, 2026 | 3.62 | 3.71 | 3.62 | 3.69 | 3.69 | 3.51% | 9,009 |
| Feb 6, 2026 | 3.47 | 3.63 | 3.47 | 3.57 | 3.57 | 3.33% | 4,595 |
| Feb 5, 2026 | 3.63 | 3.63 | 3.30 | 3.45 | 3.45 | -1.43% | 17,090 |
| Feb 4, 2026 | 3.75 | 3.75 | 3.47 | 3.50 | 3.50 | -5.41% | 27,381 |
| Feb 3, 2026 | 3.82 | 3.83 | 3.55 | 3.70 | 3.70 | 2.49% | 38,116 |
| Feb 2, 2026 | 3.85 | 3.85 | 3.48 | 3.61 | 3.61 | -5.00% | 3,463 |
| Jan 30, 2026 | 3.55 | 4.04 | 3.55 | 3.80 | 3.80 | -2.06% | 8,410 |
| Jan 29, 2026 | 4.22 | 4.39 | 3.74 | 3.88 | 3.88 | -13.04% | 157,079 |
| Jan 28, 2026 | 4.56 | 4.66 | 4.45 | 4.46 | 4.46 | -6.06% | 15,632 |
| Jan 27, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 3.26% | 4,073 |
| Jan 26, 2026 | 4.62 | 5.09 | 4.60 | 4.60 | 4.60 | -5.15% | 30,675 |
| Jan 23, 2026 | 4.91 | 4.97 | 4.55 | 4.85 | 4.85 | 1.78% | 33,408 |
| Jan 22, 2026 | 4.51 | 4.77 | 4.51 | 4.77 | 4.77 | 3.36% | 6,545 |
| Jan 21, 2026 | 4.55 | 4.61 | 4.50 | 4.61 | 4.61 | 1.21% | 22,367 |
| Jan 20, 2026 | 4.69 | 4.69 | 4.50 | 4.56 | 4.56 | -3.50% | 5,990 |
| Jan 16, 2026 | 4.50 | 4.72 | 4.50 | 4.72 | 4.72 | -1.05% | 19,229 |
| Jan 15, 2026 | 4.75 | 4.78 | 4.69 | 4.77 | 4.77 | 2.58% | 4,580 |
| Jan 14, 2026 | 4.77 | 4.80 | 4.55 | 4.65 | 4.65 | 1.53% | 64,858 |
| Jan 13, 2026 | 4.45 | 4.68 | 4.40 | 4.58 | 4.58 | 10.10% | 50,291 |
| Jan 12, 2026 | 4.29 | 4.42 | 4.16 | 4.16 | 4.16 | - | 9,544 |
| Jan 9, 2026 | 4.16 | 4.16 | 4.15 | 4.16 | 4.16 | -1.30% | 9,254 |
| Jan 8, 2026 | 4.35 | 4.35 | 4.18 | 4.22 | 4.22 | -4.75% | 191,415 |
| Jan 7, 2026 | 4.47 | 4.50 | 4.33 | 4.43 | 4.43 | 4.61% | 19,601 |
| Jan 6, 2026 | 4.50 | 4.50 | 4.13 | 4.23 | 4.23 | -3.86% | 68,814 |
| Jan 5, 2026 | 4.00 | 4.40 | 4.00 | 4.40 | 4.40 | 10.00% | 20,938 |
| Jan 2, 2026 | 4.00 | 4.00 | 3.61 | 4.00 | 4.00 | 3.63% | 7,515 |
| Dec 31, 2025 | 3.60 | 3.90 | 3.60 | 3.86 | 3.86 | 0.26% | 21,706 |
| Dec 30, 2025 | 3.65 | 3.98 | 3.65 | 3.85 | 3.85 | -2.04% | 104,762 |
| Dec 29, 2025 | 3.81 | 3.94 | 3.81 | 3.93 | 3.93 | -1.13% | 15,912 |
| Dec 26, 2025 | 3.96 | 4.00 | 3.88 | 3.98 | 3.98 | 1.79% | 6,205 |
| Dec 24, 2025 | 3.88 | 3.91 | 3.88 | 3.91 | 3.91 | 1.43% | 16,596 |
| Dec 23, 2025 | 3.70 | 3.88 | 3.66 | 3.85 | 3.85 | 1.58% | 21,230 |
| Dec 22, 2025 | 3.70 | 3.84 | 3.70 | 3.79 | 3.79 | 5.57% | 12,962 |
| Dec 19, 2025 | 3.83 | 3.83 | 3.55 | 3.59 | 3.59 | -0.42% | 35,381 |
| Dec 18, 2025 | 3.66 | 3.67 | 3.60 | 3.61 | 3.61 | 1.55% | 36,133 |
| Dec 17, 2025 | 3.50 | 3.68 | 3.39 | 3.55 | 3.55 | -0.28% | 16,047 |
| Dec 16, 2025 | 3.60 | 3.60 | 3.43 | 3.56 | 3.56 | -3.00% | 17,797 |
| Dec 15, 2025 | 3.60 | 3.85 | 3.60 | 3.67 | 3.67 | -4.68% | 28,935 |
| Dec 12, 2025 | 3.96 | 4.01 | 3.82 | 3.85 | 3.85 | -0.26% | 9,250 |
| Dec 11, 2025 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | -1.03% | 59,519 |
| Dec 10, 2025 | 4.00 | 4.00 | 3.76 | 3.90 | 3.90 | -3.47% | 139,463 |
| Dec 9, 2025 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -0.86% | 6,582 |
| Dec 8, 2025 | 4.15 | 4.17 | 4.05 | 4.08 | 4.08 | -5.78% | 112,914 |
| Dec 5, 2025 | 4.30 | 4.35 | 4.30 | 4.33 | 4.33 | 1.41% | 45,919 |
| Dec 4, 2025 | 4.17 | 4.30 | 4.07 | 4.27 | 4.26 | -2.29% | 30,727 |
| Dec 3, 2025 | 4.35 | 4.40 | 4.30 | 4.37 | 4.37 | -0.57% | 10,524 |
| Dec 2, 2025 | 4.44 | 4.47 | 4.38 | 4.39 | 4.39 | 1.86% | 6,477 |
| Dec 1, 2025 | 4.14 | 4.31 | 4.14 | 4.31 | 4.31 | 0.23% | 5,873 |