Iluka Resources Limited (ILKAF)
OTCMKTS · Delayed Price · Currency is USD
4.200
-0.230 (-5.19%)
Sep 25, 2026, 4:00 PM EST
ILKAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.20 | 4.23 | 3.78 | 4.23 | 4.23 | -4.63% | 6,579 |
| Sep 23, 2026 | 4.35 | 4.48 | 4.35 | 4.43 | 4.43 | -6.24% | 2,599 |
| Sep 22, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 8.62% | 1,200 |
| Sep 21, 2026 | 4.30 | 4.36 | 4.25 | 4.35 | 4.35 | 1.17% | 8,910 |
| Sep 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.17% | 300 |
| Sep 17, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 1.19% | 6,792 |
| Sep 16, 2026 | 3.96 | 4.49 | 3.96 | 4.20 | 4.20 | -1.18% | 3,417 |
| Sep 15, 2026 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | -6.18% | 3,400 |
| Sep 14, 2026 | 4.50 | 4.53 | 4.50 | 4.53 | 4.53 | 0.67% | 1,114 |
| Sep 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -5.26% | 5,021 |
| Sep 4, 2026 | 4.91 | 4.91 | 4.75 | 4.75 | 4.75 | -4.62% | 200 |
| Sep 3, 2026 | 4.88 | 4.98 | 4.87 | 4.98 | 4.98 | 4.84% | 2,653 |
| Sep 2, 2026 | 5.00 | 5.00 | 4.75 | 4.75 | 4.75 | -5.00% | 1,299 |
| Sep 1, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 2.67% | 410 |
| Aug 31, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -5.96% | 2,991 |
| Aug 28, 2026 | 5.11 | 5.20 | 5.02 | 5.20 | 5.18 | 2.16% | 2,355 |
| Aug 27, 2026 | 5.00 | 5.09 | 5.00 | 5.09 | 5.07 | -3.42% | 1,920 |
| Aug 26, 2026 | 5.22 | 5.27 | 5.22 | 5.27 | 5.25 | 2.33% | 13,200 |
| Aug 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.13 | -2.28% | 1,925 |
| Aug 24, 2026 | 5.20 | 5.27 | 5.15 | 5.27 | 5.25 | 4.94% | 13,955 |
| Aug 21, 2026 | 5.05 | 5.05 | 4.95 | 5.02 | 5.00 | 0.44% | 2,714 |
| Aug 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | -3.85% | 103 |
| Aug 19, 2026 | 4.98 | 5.20 | 4.98 | 5.20 | 5.18 | 4.00% | 4,650 |
| Aug 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | 0.41% | 5,003 |
| Aug 14, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.96 | -1.65% | 201 |
| Aug 13, 2026 | 5.10 | 5.12 | 4.95 | 5.06 | 5.04 | -2.11% | 6,650 |
| Aug 12, 2026 | 5.19 | 5.19 | 5.17 | 5.17 | 5.15 | 0.77% | 580 |
| Aug 10, 2026 | 5.10 | 5.15 | 5.10 | 5.13 | 5.11 | 0.46% | 2,800 |
| Aug 7, 2026 | 5.00 | 5.11 | 4.90 | 5.11 | 5.09 | 13.53% | 4,530 |
| Aug 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.48 | - | 507 |
| Aug 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.48 | 4.17% | 225 |
| Aug 3, 2026 | 4.37 | 4.37 | 4.32 | 4.32 | 4.30 | 1.77% | 900 |
| Jul 31, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.23 | -1.28% | 350 |
| Jul 30, 2026 | 4.15 | 4.30 | 4.15 | 4.30 | 4.28 | 3.99% | 3,100 |
| Jul 29, 2026 | 4.11 | 4.21 | 4.07 | 4.14 | 4.12 | -3.79% | 7,120 |
| Jul 28, 2026 | 4.03 | 4.30 | 4.02 | 4.30 | 4.28 | 1.36% | 6,159 |
| Jul 27, 2026 | 4.38 | 4.38 | 4.24 | 4.24 | 4.22 | 0.37% | 440 |
| Jul 24, 2026 | 4.15 | 4.23 | 4.15 | 4.23 | 4.21 | 2.42% | 3,569 |
| Jul 23, 2026 | 4.30 | 4.30 | 4.13 | 4.13 | 4.11 | -2.94% | 2,655 |
| Jul 22, 2026 | 4.34 | 4.34 | 4.25 | 4.25 | 4.23 | 2.16% | 500 |
| Jul 20, 2026 | 4.25 | 4.25 | 4.13 | 4.16 | 4.14 | -3.26% | 5,726 |
| Jul 17, 2026 | 4.43 | 4.43 | 4.30 | 4.30 | 4.28 | -7.53% | 1,303 |
| Jul 16, 2026 | 4.51 | 4.65 | 4.51 | 4.65 | 4.63 | 3.10% | 518 |
| Jul 15, 2026 | 4.58 | 4.73 | 4.51 | 4.51 | 4.49 | -0.88% | 3,500 |
| Jul 14, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.53 | 3.36% | 255 |
| Jul 13, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.38 | -5.74% | 5,009 |
| Jul 10, 2026 | 4.50 | 4.67 | 4.50 | 4.67 | 4.65 | 3.78% | 925 |
| Jul 8, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.48 | 4.05% | 6,032 |
| Jul 7, 2026 | 4.50 | 4.50 | 4.15 | 4.33 | 4.31 | -9.14% | 5,459 |
| Jul 6, 2026 | 5.15 | 5.15 | 4.51 | 4.76 | 4.74 | -8.46% | 1,712 |