Iluka Resources Limited (ILKAY)
OTCMKTS · Delayed Price · Currency is USD
19.89
-2.21 (-10.00%)
At close: Aug 12, 2025
Iluka Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 22.05 | 22.06 | 18.27 | 19.89 | 19.89 | -10.00% | 2,743 |
| Aug 11, 2025 | 21.09 | 22.10 | 20.59 | 22.10 | 22.10 | 12.18% | 5,050 |
| Aug 8, 2025 | 20.15 | 20.15 | 19.70 | 19.70 | 19.70 | 3.09% | 2,321 |
| Aug 7, 2025 | 18.90 | 19.11 | 18.90 | 19.11 | 19.11 | 3.40% | 2,680 |
| Aug 6, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - | 636 |
| Aug 5, 2025 | 18.00 | 18.55 | 18.00 | 18.48 | 18.48 | 8.07% | 4,894 |
| Aug 4, 2025 | 17.10 | 17.10 | 16.93 | 17.10 | 17.10 | 6.94% | 3,688 |
| Aug 1, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -5.38% | 1,632 |
| Jul 31, 2025 | 16.21 | 16.91 | 16.21 | 16.90 | 16.90 | -0.59% | 548 |
| Jul 30, 2025 | 19.12 | 19.12 | 17.00 | 17.00 | 17.00 | -1.51% | 421 |
| Jul 29, 2025 | 18.60 | 18.60 | 17.26 | 17.26 | 17.26 | -2.10% | 699 |
| Jul 28, 2025 | 18.00 | 18.00 | 17.63 | 17.63 | 17.63 | -1.29% | 466 |
| Jul 25, 2025 | 17.15 | 17.86 | 17.15 | 17.86 | 17.86 | 0.90% | 1,889 |
| Jul 24, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | 367 |
| Jul 23, 2025 | 18.57 | 18.57 | 17.75 | 18.10 | 18.10 | 6.16% | 5,078 |
| Jul 22, 2025 | 16.45 | 17.05 | 16.21 | 17.05 | 17.05 | 0.99% | 4,749 |
| Jul 21, 2025 | 17.12 | 17.34 | 16.88 | 16.88 | 16.88 | 8.92% | 2,598 |
| 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 |