Iluka Resources Limited (ILKAF)
OTCMKTS · Delayed Price · Currency is USD
5.65
+0.01 (0.18%)
Jun 2, 2026, 10:21 AM EST
ILKAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 5.65 | 5.68 | 5.65 | 5.68 | 5.68 | -2.66% | 1,313 |
| May 14, 2026 | 6.01 | 6.01 | 5.78 | 5.83 | 5.83 | -8.33% | 1,296 |
| May 13, 2026 | 6.04 | 6.36 | 5.85 | 6.36 | 6.36 | 8.07% | 6,210 |
| May 12, 2026 | 5.52 | 5.89 | 5.52 | 5.89 | 5.89 | -4.70% | 3,268 |
| May 11, 2026 | 6.11 | 6.22 | 6.07 | 6.18 | 6.18 | 1.78% | 16,903 |
| May 8, 2026 | 5.78 | 6.11 | 5.78 | 6.07 | 6.07 | 0.28% | 17,438 |
| May 7, 2026 | 5.77 | 6.05 | 5.77 | 6.05 | 6.05 | 4.76% | 7,383 |
| May 6, 2026 | 5.83 | 5.85 | 5.78 | 5.78 | 5.78 | -1.95% | 1,936 |
| May 5, 2026 | 5.35 | 5.89 | 5.35 | 5.89 | 5.89 | 1.38% | 10,045 |
| May 4, 2026 | 6.11 | 6.11 | 5.81 | 5.81 | 5.81 | -3.25% | 8,021 |
| May 1, 2026 | 6.00 | 6.02 | 5.76 | 6.01 | 6.01 | 6.47% | 22,361 |
| Apr 30, 2026 | 5.55 | 5.86 | 5.50 | 5.64 | 5.64 | 2.55% | 12,915 |
| Apr 29, 2026 | 5.65 | 5.65 | 5.35 | 5.50 | 5.50 | 2.61% | 6,380 |
| Apr 28, 2026 | 5.38 | 5.38 | 5.36 | 5.36 | 5.36 | -1.29% | 1,910 |
| Apr 27, 2026 | 5.72 | 5.72 | 5.30 | 5.43 | 5.43 | -1.27% | 8,126 |
| Apr 24, 2026 | 5.39 | 5.60 | 5.39 | 5.50 | 5.50 | 4.16% | 2,261 |
| Apr 23, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -3.99% | 374 |
| Apr 22, 2026 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 4.76% | 2,800 |
| Apr 21, 2026 | 5.28 | 5.40 | 5.10 | 5.25 | 5.25 | -3.29% | 3,495 |
| Apr 20, 2026 | 5.20 | 5.44 | 5.20 | 5.43 | 5.43 | 0.45% | 7,971 |
| Apr 17, 2026 | 5.51 | 5.59 | 5.13 | 5.40 | 5.40 | -1.11% | 10,927 |
| Apr 16, 2026 | 5.26 | 5.50 | 5.25 | 5.46 | 5.46 | 3.10% | 8,524 |
| Apr 15, 2026 | 5.40 | 5.40 | 5.24 | 5.30 | 5.30 | -1.85% | 2,416 |
| Apr 14, 2026 | 5.00 | 5.40 | 4.95 | 5.40 | 5.40 | 7.14% | 4,064 |
| Apr 13, 2026 | 5.05 | 5.27 | 5.01 | 5.04 | 5.04 | -0.40% | 1,640 |
| Apr 10, 2026 | 5.50 | 5.50 | 5.04 | 5.06 | 5.06 | -1.75% | 2,438 |
| Apr 9, 2026 | 5.10 | 5.25 | 5.00 | 5.15 | 5.15 | 5.10% | 25,140 |
| Apr 8, 2026 | 4.98 | 4.98 | 4.85 | 4.90 | 4.90 | 3.16% | 12,601 |
| Apr 7, 2026 | 4.76 | 4.78 | 4.75 | 4.75 | 4.75 | 3.04% | 2,619 |
| Apr 6, 2026 | 4.68 | 4.68 | 4.61 | 4.61 | 4.61 | 3.13% | 6,002 |
| Apr 2, 2026 | 4.38 | 4.48 | 4.20 | 4.47 | 4.47 | -2.93% | 3,586 |
| Apr 1, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -3.05% | 3,000 |
| Mar 31, 2026 | 4.40 | 4.75 | 4.40 | 4.75 | 4.75 | 8.94% | 1,000 |
| Mar 30, 2026 | 4.45 | 4.45 | 4.30 | 4.36 | 4.36 | -2.02% | 1,899 |
| Mar 27, 2026 | 4.43 | 4.48 | 4.35 | 4.45 | 4.45 | 6.21% | 6,619 |
| Mar 26, 2026 | 4.40 | 4.40 | 4.19 | 4.19 | 4.19 | -5.84% | 1,454 |
| Mar 25, 2026 | 4.20 | 4.45 | 4.20 | 4.45 | 4.45 | 7.10% | 3,353 |
| Mar 24, 2026 | 4.00 | 4.16 | 4.00 | 4.16 | 4.16 | 1.34% | 1,640 |
| Mar 23, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -4.76% | 1,879 |
| Mar 20, 2026 | 4.38 | 4.38 | 4.31 | 4.31 | 4.31 | -1.49% | 10,240 |
| Mar 19, 2026 | 4.33 | 4.55 | 4.33 | 4.37 | 4.37 | -5.62% | 14,093 |