Iofina plc (IOFNF)
OTCMKTS
· Delayed Price · Currency is USD
0.2800
-0.0200 (-6.67%)
May 1, 2025, 4:00 PM EDT
Iofina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -7.83% | 70,000 |
| Apr 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 11.11% | 50,000 |
| Apr 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 17.39% | 55,000 |
| Apr 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 50,000 |
| Apr 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 550,000 |
| Apr 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 17, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -14.81% | 820,000 |
| Apr 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 80,000 |
| Apr 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 200,000 |
| Apr 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 7, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 16.74% | 286,000 |
| Apr 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -20.35% | 602,000 |
| Apr 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 250,000 |
| Apr 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 107,000 |
| Apr 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 75,000 |
| Mar 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 150,000 |
| Mar 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.85% | 14,000 |
| Mar 27, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.85% | 5,000 |
| Mar 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 25, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 173,000 |
| Mar 24, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -2.73% | 228,000 |
| Mar 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 100,000 |
| Mar 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 100,000 |
| Mar 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 50,000 |
| Mar 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,000 |
| Mar 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 50,000 |
| Mar 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 100,000 |
| Mar 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 250,000 |
| Mar 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 350,000 |
| Mar 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 250,000 |
| Mar 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 340,000 |
| Mar 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 75,000 |
| Feb 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 125,000 |
| Feb 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 50,000 |