Ionic Rare Earths Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.38	0.38	0.35	0.35	0.35	-8.09%	19,553
Feb 10, 2026	0.35	0.38	0.34	0.38	0.38	5.98%	22,116
Feb 9, 2026	0.35	0.36	0.35	0.36	0.36	16.58%	48,540
Feb 6, 2026	0.32	0.32	0.31	0.31	0.31	-16.76%	7,705
Feb 5, 2026	0.37	0.49	0.25	0.37	0.37	9.53%	37,897
Feb 3, 2026	0.33	0.34	0.32	0.34	0.34	6.05%	15,000
Feb 2, 2026	0.34	0.34	0.32	0.32	0.32	-8.22%	33,529
Jan 30, 2026	0.37	0.37	0.35	0.35	0.35	-4.30%	32,265
Jan 29, 2026	0.40	0.40	0.36	0.37	0.37	-9.99%	46,560
Jan 28, 2026	0.42	0.42	0.41	0.41	0.41	0.67%	18,240
Jan 27, 2026	0.40	0.43	0.39	0.40	0.40	0.80%	53,977
Jan 26, 2026	0.39	0.41	0.39	0.40	0.40	5.85%	29,734
Jan 23, 2026	0.41	0.41	0.37	0.38	0.38	7.27%	35,644
Jan 22, 2026	0.35	0.37	0.34	0.35	0.35	9.87%	47,250
Jan 21, 2026	0.26	0.32	0.26	0.32	0.32	0.09%	104,949
Jan 20, 2026	0.30	0.33	0.30	0.32	0.32	-2.68%	7,109
Jan 16, 2026	0.32	0.33	0.32	0.33	0.33	4.38%	1,687
Jan 15, 2026	0.34	0.34	0.32	0.32	0.32	-4.63%	8,384
Jan 14, 2026	0.33	0.33	0.33	0.33	0.33	-4.48%	19,250
Jan 13, 2026	0.35	0.38	0.33	0.35	0.35	-11.58%	49,811
Jan 12, 2026	0.35	0.39	0.35	0.39	0.39	29.50%	51,244
Jan 9, 2026	0.31	0.31	0.30	0.30	0.30	-7.84%	23,013
Jan 8, 2026	0.33	0.33	0.33	0.33	0.33	5.71%	5,333
Jan 7, 2026	0.32	0.35	0.31	0.31	0.31	-7.19%	23,658
Jan 6, 2026	0.31	0.33	0.30	0.33	0.33	11.74%	15,550
Jan 5, 2026	0.30	0.36	0.30	0.30	0.30	-9.75%	10,166
Jan 2, 2026	0.29	0.33	0.29	0.33	0.33	17.24%	35,496
Dec 31, 2025	0.30	0.30	0.28	0.28	0.28	8.65%	15,745
Dec 30, 2025	0.33	0.35	0.26	0.26	0.26	-13.33%	351,294
Dec 29, 2025	0.33	0.35	0.25	0.30	0.30	36.92%	103,370
Dec 26, 2025	0.24	0.35	0.22	0.22	0.22	-13.60%	134,625
Dec 24, 2025	0.25	0.29	0.25	0.25	0.25	6.11%	39,572
Dec 23, 2025	0.24	0.24	0.23	0.24	0.24	-4.40%	115,670
Dec 22, 2025	0.23	0.26	0.22	0.25	0.25	4.17%	26,920
Dec 19, 2025	0.24	0.32	0.24	0.24	0.24	3.58%	28,700
Dec 18, 2025	0.25	0.25	0.23	0.23	0.23	-3.46%	61,461
Dec 17, 2025	0.39	0.40	0.24	0.24	0.24	-22.58%	42,243
Dec 16, 2025	0.40	0.40	0.26	0.31	0.31	3.33%	53,773
Dec 15, 2025	0.40	0.95	0.25	0.30	0.30	20.00%	106,461
Dec 12, 2025	0.27	0.30	0.22	0.25	0.25	-	43,479
Dec 11, 2025	0.25	0.25	0.20	0.25	0.25	-7.41%	256,980
Dec 10, 2025	0.27	0.27	0.27	0.27	0.27	63.64%	100
Dec 9, 2025	0.17	0.17	0.17	0.17	0.17	-34.00%	400
Dec 8, 2025	0.33	0.33	0.17	0.25	0.25	-24.24%	13,467
Dec 5, 2025	0.33	0.33	0.33	0.33	0.33	10.00%	15,000
Dec 2, 2025	0.27	0.33	0.24	0.30	0.30	2.04%	19,036
Dec 1, 2025	0.30	0.30	0.27	0.29	0.29	-6.22%	25,210
Nov 26, 2025	0.31	0.31	0.31	0.31	0.31	4.50%	2,224
Nov 25, 2025	0.38	0.38	0.30	0.30	0.30	-	3,846
Nov 24, 2025	0.30	0.36	0.24	0.30	0.30	9.89%	9,001