Iluka Resources Limited (ILKAF)
OTCMKTS · Delayed Price · Currency is USD
4.100
+0.015 (0.37%)
Aug 29, 2025, 3:42 PM EDT
Iluka Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 4.00 | 4.25 | 4.00 | 4.21 | 4.21 | 0.24% | 7,762 |
| Aug 20, 2025 | 4.15 | 4.44 | 3.99 | 4.20 | 4.20 | 0.24% | 52,292 |
| Aug 19, 2025 | 4.54 | 4.54 | 4.19 | 4.19 | 4.19 | -1.13% | 10,325 |
| Aug 18, 2025 | 4.15 | 4.25 | 4.15 | 4.24 | 4.24 | 2.12% | 17,327 |
| Aug 15, 2025 | 4.25 | 4.49 | 4.10 | 4.15 | 4.15 | -2.12% | 36,300 |
| Aug 14, 2025 | 4.27 | 4.40 | 4.05 | 4.24 | 4.24 | -1.62% | 28,231 |
| Aug 13, 2025 | 4.49 | 4.49 | 4.10 | 4.31 | 4.31 | 9.39% | 130,440 |
| Aug 12, 2025 | 4.01 | 4.15 | 3.94 | 3.94 | 3.94 | 1.03% | 32,330 |
| Aug 11, 2025 | 4.24 | 4.24 | 3.90 | 3.90 | 3.90 | -2.50% | 15,818 |
| Aug 8, 2025 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 6.67% | 49,010 |
| Aug 7, 2025 | 3.86 | 3.90 | 3.75 | 3.75 | 3.75 | -3.10% | 92,216 |
| Aug 6, 2025 | 4.23 | 4.23 | 3.77 | 3.87 | 3.87 | -2.03% | 12,278 |
| Aug 5, 2025 | 3.52 | 3.96 | 3.52 | 3.95 | 3.95 | 14.49% | 10,649 |
| Aug 4, 2025 | 3.45 | 3.45 | 3.35 | 3.45 | 3.45 | 7.81% | 4,021 |
| Aug 1, 2025 | 3.73 | 3.73 | 3.20 | 3.20 | 3.20 | -7.25% | 10,230 |
| Jul 31, 2025 | 3.46 | 3.46 | 3.20 | 3.45 | 3.45 | -1.43% | 2,155 |
| Jul 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jul 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 300 |
| Jul 28, 2025 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -1.27% | 10,155 |
| Jul 25, 2025 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | -0.56% | 8,099 |
| Jul 24, 2025 | 3.59 | 3.59 | 3.57 | 3.57 | 3.57 | -1.79% | 3,317 |
| Jul 23, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 2.40% | 265 |
| Jul 22, 2025 | 3.76 | 3.76 | 3.40 | 3.55 | 3.55 | -1.53% | 7,995 |
| Jul 21, 2025 | 3.56 | 3.75 | 3.55 | 3.60 | 3.60 | 3.45% | 9,852 |
| Jul 18, 2025 | 3.30 | 3.48 | 3.27 | 3.48 | 3.48 | 9.78% | 19,550 |
| Jul 17, 2025 | 3.35 | 3.40 | 3.17 | 3.17 | 3.17 | -5.09% | 1,089 |
| Jul 16, 2025 | 3.25 | 3.61 | 3.20 | 3.34 | 3.34 | 2.45% | 5,877 |
| Jul 15, 2025 | 3.14 | 3.26 | 3.05 | 3.26 | 3.26 | 1.24% | 5,007 |
| Jul 14, 2025 | 3.43 | 3.43 | 3.15 | 3.22 | 3.22 | -3.59% | 10,177 |
| 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 |