Iluka Resources Limited (ILKAF)
OTCMKTS · Delayed Price · Currency is USD
4.431
+0.181 (4.25%)
Nov 9, 2026, 3:01 PM EST
ILKAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.50 | 4.50 | 4.29 | 4.43 | 4.43 | 4.26% | 3,750 |
| Nov 5, 2026 | 4.31 | 4.35 | 4.17 | 4.25 | 4.25 | 10.10% | 623 |
| Nov 4, 2026 | 4.07 | 4.07 | 3.86 | 3.86 | 3.86 | -9.18% | 15,270 |
| Nov 3, 2026 | 4.04 | 4.25 | 4.03 | 4.25 | 4.25 | 2.64% | 4,700 |
| Nov 2, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 4.56% | 200 |
| Oct 30, 2026 | 3.57 | 4.32 | 3.57 | 3.96 | 3.96 | -1.00% | 1,717 |
| Oct 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 402 |
| Oct 28, 2026 | 3.78 | 4.00 | 3.78 | 4.00 | 4.00 | 6.38% | 300 |
| Oct 27, 2026 | 3.60 | 3.76 | 3.60 | 3.76 | 3.76 | 7.43% | 8,717 |
| Oct 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 3,101 |
| Oct 23, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | -1.41% | 1,125 |
| Oct 22, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.34% | 2,398 |
| Oct 21, 2026 | 3.40 | 3.76 | 3.40 | 3.56 | 3.56 | -5.77% | 7,249 |
| Oct 20, 2026 | 3.71 | 3.78 | 3.71 | 3.78 | 3.78 | 3.36% | 750 |
| Oct 19, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 5.24% | 447 |
| Oct 15, 2026 | 3.50 | 3.60 | 3.44 | 3.48 | 3.48 | -7.58% | 10,110 |
| Oct 14, 2026 | 3.30 | 3.76 | 3.30 | 3.76 | 3.76 | 7.43% | 22,015 |
| Oct 13, 2026 | 3.69 | 3.69 | 3.50 | 3.50 | 3.50 | -9.21% | 6,698 |
| Oct 12, 2026 | 3.80 | 3.86 | 3.71 | 3.86 | 3.86 | -0.52% | 9,092 |
| Oct 9, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.08% | 577 |
| Oct 8, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.69% | 249 |
| Oct 7, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.26% | 1,124 |
| Oct 6, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.38% | 600 |
| Oct 5, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.13% | 3,153 |
| Oct 2, 2026 | 3.90 | 4.06 | 3.86 | 3.97 | 3.97 | 0.13% | 15,924 |
| Oct 1, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -5.04% | 124 |
| Sep 29, 2026 | 4.20 | 4.20 | 4.17 | 4.17 | 4.17 | -1.88% | 1,500 |
| Sep 28, 2026 | 4.32 | 4.60 | 4.25 | 4.25 | 4.25 | 0.59% | 2,292 |
| 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 |