Ionic Rare Earths Limited (IXRRF)
OTCMKTS · Delayed Price · Currency is USD
0.0126
+0.0001 (0.80%)
Sep 29, 2025, 3:45 PM EDT
Ionic Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 15.20% | 80,000 |
| Sep 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.04% | 2,800,000 |
| Sep 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.08% | 353,000 |
| Sep 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 54,000 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -26.32% | 54,257 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 90.00% | 226,000 |
| Sep 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.04% | 1,000 |
| Sep 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.54% | 50,000 |
| Sep 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.18% | 100,000 |
| Sep 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.38% | 3,000 |
| Sep 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.70% | 196,085 |
| Sep 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.92% | 100,000 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 38.75% | 2,959 |
| Sep 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 167,520 |
| Sep 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -30.23% | 7,500 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.49% | 400,000 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 70.41% | 25,489 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.85% | 35,000 |
| Aug 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.88% | 12,500 |
| Aug 25, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 0.42% | 293,611 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -14.29% | 175,000 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 83,642 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 84,500 |
| Aug 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.00% | 5,000 |
| Aug 15, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 36.36% | 184,909 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.38% | 90,909 |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 18,000 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 51,666 |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.70% | 126,800 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.20% | 90,666 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.34% | 40,000 |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.57% | 3,000 |
| Aug 5, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 2.19% | 109,047 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 1.48% | 112,777 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 59,800 |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 50,000 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.05% | 51,000 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 124,800 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.67% | 333,333 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 20.00% | 146,667 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 478,000 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -24.24% | 229,833 |