Iluka Resources Limited (ILKAF)
OTCMKTS · Delayed Price · Currency is USD
4.245
-0.055 (-1.28%)
At close: Jul 31, 2026
ILKAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.28% | 350 |
| Jul 30, 2026 | 4.15 | 4.30 | 4.15 | 4.30 | 4.30 | 3.99% | 3,100 |
| Jul 29, 2026 | 4.11 | 4.21 | 4.07 | 4.14 | 4.14 | -3.79% | 7,120 |
| Jul 28, 2026 | 4.03 | 4.30 | 4.02 | 4.30 | 4.30 | 1.36% | 6,159 |
| Jul 27, 2026 | 4.38 | 4.38 | 4.24 | 4.24 | 4.24 | 0.37% | 440 |
| Jul 24, 2026 | 4.15 | 4.23 | 4.15 | 4.23 | 4.23 | 2.42% | 3,569 |
| Jul 23, 2026 | 4.30 | 4.30 | 4.13 | 4.13 | 4.13 | -2.94% | 2,655 |
| Jul 22, 2026 | 4.34 | 4.34 | 4.25 | 4.25 | 4.25 | 2.16% | 500 |
| Jul 20, 2026 | 4.25 | 4.25 | 4.13 | 4.16 | 4.16 | -3.26% | 5,726 |
| Jul 17, 2026 | 4.43 | 4.43 | 4.30 | 4.30 | 4.30 | -7.53% | 1,303 |
| Jul 16, 2026 | 4.51 | 4.65 | 4.51 | 4.65 | 4.65 | 3.10% | 518 |
| Jul 15, 2026 | 4.58 | 4.73 | 4.51 | 4.51 | 4.51 | -0.88% | 3,500 |
| Jul 14, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 3.36% | 255 |
| Jul 13, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -5.74% | 5,009 |
| Jul 10, 2026 | 4.50 | 4.67 | 4.50 | 4.67 | 4.67 | 3.78% | 925 |
| Jul 8, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | 4.05% | 6,032 |
| Jul 7, 2026 | 4.50 | 4.50 | 4.15 | 4.33 | 4.33 | -9.14% | 5,459 |
| Jul 6, 2026 | 5.15 | 5.15 | 4.51 | 4.76 | 4.76 | -8.46% | 1,712 |
| Jul 2, 2026 | 4.75 | 5.20 | 4.75 | 5.20 | 5.20 | 13.04% | 4,071 |
| Jul 1, 2026 | 4.63 | 4.63 | 4.60 | 4.60 | 4.60 | -6.60% | 2,179 |
| Jun 30, 2026 | 4.90 | 5.00 | 4.90 | 4.93 | 4.93 | 3.14% | 300 |
| Jun 29, 2026 | 4.95 | 4.95 | 4.78 | 4.78 | 4.78 | -4.88% | 3,662 |
| Jun 26, 2026 | 4.97 | 5.08 | 4.97 | 5.02 | 5.02 | -3.46% | 2,883 |
| Jun 25, 2026 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | 1.86% | 820 |
| Jun 24, 2026 | 5.04 | 5.11 | 5.04 | 5.11 | 5.11 | 2.61% | 3,900 |
| Jun 23, 2026 | 4.98 | 4.98 | 4.95 | 4.98 | 4.98 | -8.82% | 1,431 |
| Jun 22, 2026 | 5.25 | 5.50 | 5.25 | 5.46 | 5.46 | 3.92% | 7,009 |
| Jun 18, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -4.03% | 1,914 |
| Jun 17, 2026 | 5.33 | 5.85 | 5.33 | 5.47 | 5.47 | 0.38% | 1,145 |
| Jun 16, 2026 | 5.45 | 5.70 | 5.29 | 5.45 | 5.45 | 0.09% | 12,171 |
| Jun 15, 2026 | 5.60 | 5.60 | 5.35 | 5.45 | 5.45 | 8.90% | 2,967 |
| Jun 12, 2026 | 5.16 | 5.16 | 4.85 | 5.00 | 5.00 | 0.50% | 1,366 |
| Jun 11, 2026 | 4.75 | 4.98 | 4.70 | 4.98 | 4.98 | -2.45% | 7,635 |
| Jun 10, 2026 | 5.21 | 5.21 | 5.10 | 5.10 | 5.10 | - | 5,677 |
| Jun 9, 2026 | 5.08 | 5.24 | 5.05 | 5.10 | 5.10 | -5.73% | 7,635 |
| Jun 8, 2026 | 5.40 | 5.41 | 5.29 | 5.41 | 5.41 | 8.20% | 1,654 |
| Jun 5, 2026 | 5.60 | 5.78 | 5.00 | 5.00 | 5.00 | -13.79% | 2,516 |
| Jun 4, 2026 | 5.80 | 5.81 | 5.80 | 5.80 | 5.80 | 2.29% | 910 |
| Jun 3, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.17% | 391 |
| Jun 2, 2026 | 5.64 | 5.67 | 5.64 | 5.66 | 5.66 | 0.36% | 5,183 |
| Jun 1, 2026 | 5.49 | 5.66 | 5.49 | 5.64 | 5.64 | -2.34% | 12,209 |
| May 29, 2026 | 5.60 | 5.78 | 5.60 | 5.78 | 5.78 | 2.76% | 3,038 |
| May 28, 2026 | 5.10 | 5.62 | 5.10 | 5.62 | 5.62 | 1.63% | 2,732 |
| May 27, 2026 | 5.60 | 5.60 | 5.35 | 5.53 | 5.53 | -2.98% | 7,980 |
| May 26, 2026 | 5.72 | 5.72 | 5.45 | 5.70 | 5.70 | -0.52% | 17,206 |
| May 22, 2026 | 5.74 | 5.74 | 5.35 | 5.73 | 5.73 | 1.58% | 2,645 |
| May 21, 2026 | 5.23 | 5.78 | 5.23 | 5.64 | 5.64 | 0.13% | 6,579 |
| May 20, 2026 | 5.65 | 5.65 | 5.54 | 5.63 | 5.63 | -2.24% | 6,336 |
| May 19, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 4.77% | 195 |
| May 18, 2026 | 5.65 | 5.65 | 5.35 | 5.50 | 5.50 | -3.08% | 8,300 |