Iluka Resources Limited (ILKAY)
OTCMKTS · Delayed Price · Currency is USD
17.37
-0.63 (-3.50%)
Oct 23, 2026, 10:10 AM EDT
ILKAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -3.50% | 522 |
| Oct 22, 2026 | 18.73 | 18.92 | 18.00 | 18.00 | 18.00 | -1.26% | 3,646 |
| Oct 20, 2026 | 18.25 | 18.25 | 18.18 | 18.23 | 18.23 | 0.61% | 1,921 |
| Oct 19, 2026 | 18.07 | 18.18 | 18.05 | 18.12 | 18.12 | -0.71% | 1,545 |
| Oct 16, 2026 | 18.40 | 18.40 | 18.25 | 18.25 | 18.25 | 4.29% | 2,722 |
| Oct 15, 2026 | 17.48 | 17.50 | 17.45 | 17.50 | 17.50 | -4.91% | 809 |
| Oct 14, 2026 | 18.50 | 18.54 | 18.40 | 18.40 | 18.40 | -0.52% | 4,775 |
| Oct 13, 2026 | 17.85 | 18.50 | 17.85 | 18.50 | 18.50 | -1.36% | 2,649 |
| Oct 12, 2026 | 18.82 | 18.82 | 18.60 | 18.76 | 18.76 | -7.84% | 3,629 |
| Oct 6, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.40% | 131 |
| Oct 5, 2026 | 20.21 | 20.21 | 19.80 | 20.07 | 20.07 | 1.26% | 2,784 |
| Oct 1, 2026 | 19.83 | 19.83 | 19.82 | 19.82 | 19.82 | -4.80% | 2,559 |
| Sep 29, 2026 | 20.48 | 20.82 | 20.48 | 20.82 | 20.82 | -2.66% | 3,302 |
| Sep 28, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.05% | 190 |
| Sep 23, 2026 | 21.42 | 21.42 | 21.40 | 21.40 | 21.40 | -0.28% | 1,029 |
| Sep 21, 2026 | 21.44 | 21.46 | 21.44 | 21.46 | 21.46 | 2.88% | 735 |
| Sep 17, 2026 | 20.35 | 20.86 | 20.35 | 20.86 | 20.86 | -5.18% | 665 |
| Sep 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -6.38% | 244 |
| Sep 10, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -7.77% | 224 |
| Sep 8, 2026 | 25.50 | 25.50 | 25.48 | 25.48 | 25.48 | -1.11% | 280 |
| Aug 26, 2026 | 25.84 | 25.85 | 25.84 | 25.85 | 25.77 | -1.94% | 2,671 |
| Aug 25, 2026 | 24.70 | 26.36 | 24.70 | 26.36 | 26.28 | 5.31% | 1,924 |
| Aug 21, 2026 | 25.27 | 25.27 | 25.04 | 25.04 | 24.95 | 3.54% | 1,627 |
| Aug 18, 2026 | 24.36 | 24.36 | 24.11 | 24.18 | 24.10 | -3.36% | 572 |
| Aug 14, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.94 | -6.37% | 270 |
| Aug 12, 2026 | 24.86 | 26.72 | 24.86 | 26.72 | 26.63 | 11.34% | 542 |
| Aug 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | - | 375 |
| Aug 6, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 23.92 | 2.74% | 459 |
| Aug 5, 2026 | 23.64 | 23.64 | 23.36 | 23.36 | 23.28 | -0.91% | 1,021 |
| Aug 4, 2026 | 21.65 | 24.16 | 21.65 | 23.58 | 23.50 | 9.80% | 4,446 |
| Aug 3, 2026 | 20.80 | 21.47 | 20.70 | 21.47 | 21.40 | 8.43% | 2,553 |
| Jul 31, 2026 | 19.66 | 22.00 | 19.61 | 19.80 | 19.73 | -11.21% | 4,659 |
| Jul 30, 2026 | 21.50 | 22.30 | 21.00 | 22.30 | 22.23 | 0.95% | 2,506 |
| Jul 29, 2026 | 20.40 | 22.56 | 20.40 | 22.09 | 22.02 | 9.36% | 5,961 |
| Jul 28, 2026 | 21.39 | 21.39 | 20.20 | 20.20 | 20.13 | 4.18% | 9,282 |
| Jul 27, 2026 | 19.05 | 19.50 | 18.65 | 19.39 | 19.33 | -3.15% | 6,644 |
| Jul 24, 2026 | 20.39 | 20.39 | 20.00 | 20.02 | 19.95 | -3.42% | 1,958 |
| Jul 23, 2026 | 20.90 | 21.34 | 20.73 | 20.73 | 20.66 | -1.24% | 879 |
| Jul 21, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.92 | -13.19% | 503 |
| Jul 16, 2026 | 22.52 | 24.18 | 22.52 | 24.18 | 24.10 | 16.08% | 712 |
| Jul 15, 2026 | 21.00 | 22.77 | 20.62 | 20.83 | 20.76 | 0.53% | 7,103 |
| Jul 14, 2026 | 23.20 | 23.20 | 20.72 | 20.72 | 20.65 | -9.91% | 675 |
| Jul 10, 2026 | 21.44 | 23.00 | 21.44 | 23.00 | 22.92 | -2.91% | 3,152 |
| Jul 8, 2026 | 23.70 | 23.70 | 23.69 | 23.69 | 23.61 | 5.06% | 2,602 |
| Jul 7, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.48 | -1.96% | 305 |
| Jul 1, 2026 | 25.80 | 25.80 | 22.99 | 23.00 | 22.92 | -1.29% | 3,134 |
| Jun 30, 2026 | 23.30 | 25.81 | 23.30 | 23.30 | 23.22 | 0.87% | 330 |
| Jun 29, 2026 | 25.58 | 25.58 | 23.10 | 23.10 | 23.02 | -4.35% | 1,794 |
| Jun 25, 2026 | 26.55 | 26.55 | 24.14 | 24.15 | 24.07 | -2.62% | 6,031 |
| Jun 24, 2026 | 27.48 | 27.48 | 24.80 | 24.80 | 24.72 | -5.34% | 4,464 |