Iluka Resources Limited (ILKAY)
OTCMKTS
· Delayed Price · Currency is USD
12.72
+0.95 (8.03%)
At close: Jun 5, 2025
Iluka Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 12.72 | 13.42 | 12.72 | 12.72 | 12.72 | 8.03% | 1,649 |
| Jun 3, 2025 | 12.97 | 12.97 | 11.77 | 11.77 | 11.77 | -5.84% | 402 |
| May 30, 2025 | 12.25 | 12.50 | 12.25 | 12.50 | 12.50 | -8.69% | 446 |
| May 22, 2025 | 13.91 | 13.91 | 13.69 | 13.69 | 13.69 | 0.94% | 378 |
| May 14, 2025 | 12.94 | 13.56 | 12.94 | 13.56 | 13.56 | 7.99% | 2,113 |
| May 13, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -11.92% | 139 |
| May 8, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.07% | 392 |
| May 6, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.06% | 325 |
| May 1, 2025 | 13.60 | 14.10 | 13.50 | 14.10 | 14.10 | 1.29% | 1,924 |
| Apr 29, 2025 | 13.64 | 14.50 | 13.64 | 13.92 | 13.92 | 7.08% | 6,838 |
| Apr 25, 2025 | 13.10 | 13.20 | 13.00 | 13.00 | 13.00 | 7.79% | 3,010 |
| Apr 21, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 1.34% | 226 |
| Apr 16, 2025 | 12.00 | 12.50 | 11.90 | 11.90 | 11.90 | 4.39% | 5,768 |
| Apr 15, 2025 | 11.88 | 11.88 | 11.40 | 11.40 | 11.40 | -0.26% | 554 |
| Apr 14, 2025 | 10.88 | 11.43 | 10.88 | 11.43 | 11.43 | 25.88% | 606 |
| Apr 9, 2025 | 9.76 | 9.76 | 9.08 | 9.08 | 9.08 | -19.00% | 588 |
| Apr 4, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -6.58% | 350 |
| Apr 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.76% | 564 |
| Apr 2, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.56% | 130 |
| Mar 31, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -7.97% | 297 |
| Mar 25, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 3.57% | 100 |
| Mar 21, 2025 | 13.30 | 13.41 | 13.02 | 13.02 | 13.02 | 4.16% | 702 |
| Mar 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -5.02% | 870 |
| Mar 13, 2025 | 12.90 | 13.16 | 12.90 | 13.16 | 13.16 | -0.90% | 382 |
| Mar 12, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 2.15% | 536 |
| Mar 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.89% | 649 |
| Mar 10, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.38% | 313 |
| Mar 7, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -3.79% | 117 |
| Mar 5, 2025 | 13.42 | 13.72 | 12.89 | 13.72 | 13.72 | 5.46% | 441 |
| Mar 4, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 12.91 | -4.41% | 139 |
| Feb 26, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.51 | - | 114 |
| Feb 25, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.51 | -6.72% | 106 |
| Feb 24, 2025 | 14.15 | 14.59 | 14.15 | 14.59 | 14.48 | -2.60% | 618 |
| Feb 21, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.86 | -2.03% | 186 |
| Feb 20, 2025 | 14.99 | 15.29 | 14.99 | 15.29 | 15.17 | 6.55% | 447 |
| Feb 19, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.24 | -1.62% | 208 |
| Feb 18, 2025 | 14.55 | 14.59 | 14.55 | 14.59 | 14.47 | 0.80% | 496 |
| Feb 13, 2025 | 14.05 | 14.62 | 14.04 | 14.47 | 14.36 | 2.92% | 2,721 |
| Feb 5, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 13.95 | 0.43% | 253 |
| Jan 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | 2.87% | 610 |
| Jan 30, 2025 | 14.21 | 14.21 | 13.61 | 13.61 | 13.51 | -9.21% | 252 |
| Jan 23, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.87 | -3.60% | 438 |
| Jan 22, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.43 | -5.18% | 1,032 |
| Jan 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.27 | - | 328 |
| Jan 7, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.27 | 0.61% | 174 |
| Jan 6, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.17 | 3.16% | 294 |
| Jan 2, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.68 | - | 200 |
| Dec 31, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.68 | -0.38% | 170 |
| Dec 30, 2024 | 16.00 | 16.00 | 15.86 | 15.86 | 15.74 | 2.76% | 480 |
| Dec 23, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.32 | 0.29% | 307 |