Iluka Resources Limited (ILKAF)
OTCMKTS
· Delayed Price · Currency is USD
3.340
+0.490 (17.19%)
Jul 11, 2025, 3:57 PM EDT
Iluka Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 3.28 | 3.39 | 3.22 | 3.34 | 3.34 | 17.19% | 44,172 |
| Jul 10, 2025 | 2.60 | 2.85 | 2.60 | 2.85 | 2.85 | 10.51% | 153,563 |
| Jul 9, 2025 | 2.60 | 2.60 | 2.57 | 2.58 | 2.58 | 3.99% | 5,617 |
| Jul 8, 2025 | 2.58 | 2.60 | 2.48 | 2.48 | 2.48 | -0.80% | 2,440 |
| Jul 7, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 3, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 2, 2025 | 2.50 | 2.55 | 2.50 | 2.50 | 2.50 | -3.85% | 1,430 |
| Jul 1, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.89% | 572 |
| Jun 30, 2025 | 2.75 | 2.75 | 2.37 | 2.65 | 2.65 | 21.00% | 2,806 |
| Jun 27, 2025 | 2.75 | 2.75 | 2.19 | 2.19 | 2.19 | -13.44% | 101,314 |
| Jun 26, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 8.12% | 11,400 |
| Jun 25, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 99 |
| Jun 24, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jun 23, 2025 | 2.25 | 2.41 | 2.25 | 2.34 | 2.34 | -2.09% | 2,571 |
| Jun 20, 2025 | 2.45 | 2.50 | 2.39 | 2.39 | 2.39 | -7.36% | 2,169 |
| Jun 18, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 3.20% | 3,264 |
| Jun 17, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.47% | 1,000 |
| Jun 16, 2025 | 2.55 | 2.59 | 2.55 | 2.59 | 2.59 | 5.71% | 13,750 |
| Jun 13, 2025 | 2.55 | 2.60 | 2.45 | 2.45 | 2.45 | -3.92% | 6,400 |
| Jun 12, 2025 | 2.50 | 2.55 | 2.50 | 2.55 | 2.55 | 2.00% | 3,671 |
| Jun 11, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 100 |
| Jun 10, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -7.41% | 1,100 |
| Jun 9, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 3.85% | 300 |
| Jun 6, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jun 5, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 4,154 |
| Jun 4, 2025 | 2.40 | 2.60 | 2.40 | 2.60 | 2.60 | 11.11% | 7,158 |
| Jun 3, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 100 |
| Jun 2, 2025 | 2.51 | 2.51 | 2.34 | 2.34 | 2.34 | -5.26% | 2,300 |
| May 30, 2025 | 2.42 | 2.47 | 2.37 | 2.47 | 2.47 | -0.68% | 6,660 |
| May 29, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| May 28, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | 4 |
| May 27, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | 15 |
| May 23, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| May 22, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| May 21, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 3.20% | 1,000 |
| May 20, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -4.86% | 2,500 |
| May 19, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -4.23% | 1,050 |
| May 16, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| May 15, 2025 | 2.59 | 2.65 | 2.59 | 2.65 | 2.65 | 3.32% | 7,000 |
| May 14, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 3,942 |
| May 13, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.39% | 1,487 |
| May 12, 2025 | 2.55 | 2.56 | 2.55 | 2.55 | 2.55 | 0.59% | 42,104 |
| May 9, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -4.34% | 613 |
| 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 | - | - |