Iluka Resources Limited (ILKAY)
OTCMKTS · Delayed Price · Currency is USD
15.50
-0.74 (-4.56%)
At close: Jul 18, 2025
Iluka Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 19.68 | 19.68 | 15.50 | 15.50 | 15.50 | -4.56% | 949 |
| Jul 17, 2025 | 16.37 | 17.17 | 15.96 | 16.24 | 16.24 | -0.73% | 3,636 |
| Jul 16, 2025 | 16.62 | 16.90 | 16.05 | 16.36 | 16.36 | 5.82% | 5,584 |
| Jul 15, 2025 | 16.00 | 16.80 | 15.46 | 15.46 | 15.46 | -1.90% | 15,359 |
| Jul 14, 2025 | 16.07 | 16.50 | 15.76 | 15.76 | 15.76 | -2.54% | 7,187 |
| Jul 11, 2025 | 15.00 | 17.25 | 15.00 | 16.17 | 16.17 | 14.07% | 10,310 |
| Jul 10, 2025 | 13.75 | 14.40 | 13.66 | 14.18 | 14.18 | 18.13% | 18,774 |
| Jul 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -8.47% | 206 |
| Jul 8, 2025 | 12.50 | 13.11 | 12.50 | 13.11 | 13.11 | 4.88% | 403 |
| Jul 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.88% | 704 |
| Jun 27, 2025 | 12.61 | 12.61 | 12.15 | 12.15 | 12.15 | 5.65% | 3,729 |
| Jun 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 234 |
| Jun 25, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.13% | 143 |
| Jun 24, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.04% | 557 |
| Jun 23, 2025 | 11.45 | 11.76 | 11.45 | 11.76 | 11.76 | -3.96% | 854 |
| Jun 20, 2025 | 12.00 | 12.86 | 12.00 | 12.24 | 12.24 | -5.41% | 559 |
| Jun 18, 2025 | 13.43 | 13.43 | 12.94 | 12.94 | 12.94 | 3.52% | 507 |
| Jun 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.04% | 348 |
| Jun 16, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -2.85% | 3,342 |
| Jun 11, 2025 | 12.60 | 12.61 | 12.60 | 12.61 | 12.61 | -2.25% | 4,438 |
| Jun 10, 2025 | 12.65 | 12.90 | 12.65 | 12.90 | 12.90 | 1.99% | 540 |
| Jun 9, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.95% | 212 |
| Jun 6, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.45% | 238 |
| 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 |