Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Ilika plc (ILIKF)

0.5500
+0.0190
+(3.58%)
At close: April 25 at 11:20:10 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.55000.56000.55000.55000.550061,100
Apr 24, 20250.49900.54100.49900.53900.539013,300
Apr 23, 20250.51900.54000.50000.50300.503034,900
Apr 22, 20250.48200.53000.48200.48200.482036,600
Apr 21, 20250.52200.52200.45200.45200.4520193,500
Apr 17, 20250.48700.51600.46900.51300.513069,000
Apr 16, 20250.48800.48800.45000.46300.463012,300
Apr 15, 20250.42400.48600.42400.48000.480021,100
Apr 14, 20250.44300.44300.37400.41400.414023,000
Apr 11, 20250.40000.41300.37400.41300.4130167,200
Apr 10, 20250.39000.40000.38000.40000.4000186,800
Apr 9, 20250.38300.41500.36000.38300.3830159,800
Apr 8, 20250.40800.41300.40000.40000.400044,700
Apr 7, 20250.32200.41000.32200.40700.407092,900
Apr 4, 20250.46400.47000.39000.40000.4000118,300
Apr 3, 20250.45500.48200.45500.47000.470022,200
Apr 2, 20250.47000.48800.47000.48500.485010,900
Apr 1, 20250.49000.49000.48000.48000.48009,300
Mar 31, 20250.51000.51000.49000.49000.490028,000
Mar 28, 20250.49000.51000.47900.49000.490026,900
Mar 27, 20250.49300.51000.49300.49300.49301,500
Mar 26, 20250.48500.49000.47000.49000.490023,600
Mar 25, 20250.46000.48200.46000.48200.482058,100
Mar 24, 20250.46500.48100.46000.48100.481030,700
Mar 21, 20250.43800.50300.43800.50200.502048,700
Mar 20, 20250.48000.49500.48000.49100.491017,100
Mar 19, 20250.47900.49500.47900.48000.48006,100
Mar 18, 20250.46500.48000.46500.48000.480025,900
Mar 17, 20250.42700.45200.42700.45000.450071,600
Mar 14, 20250.40000.44500.40000.42900.4290127,900
Mar 13, 20250.39100.42700.39100.39700.39705,100
Mar 12, 20250.45000.45000.41100.42000.420013,400
Mar 11, 20250.42000.45400.42000.42000.420032,200
Mar 10, 20250.50200.50200.42600.43800.4380208,800
Mar 7, 20250.49900.51000.49000.51000.510035,600
Mar 6, 20250.52400.55700.52000.52000.520022,400
Mar 5, 20250.53000.54200.52000.52000.520048,200
Mar 4, 20250.55000.56100.50000.54200.542076,800
Mar 3, 20250.53000.58000.52000.56500.565051,300
Feb 28, 20250.50800.57400.50800.52600.526027,700
Feb 27, 20250.53000.58000.51000.56000.56006,300
Feb 26, 20250.55600.58100.54100.54100.541040,700
Feb 25, 20250.57000.58300.53200.57000.570081,700
Feb 24, 20250.53600.57000.52200.56500.5650382,400
Feb 21, 20250.56800.56800.55000.56600.5660103,800
Feb 20, 20250.60400.62000.54100.58000.5800401,000
Feb 19, 20250.64200.64200.59100.64000.640084,400
Feb 18, 20250.57500.64300.57500.64000.6400158,200
Feb 14, 20250.48100.55000.48100.53100.5310285,100
Feb 13, 20250.50800.52500.48300.51300.5130146,500
Feb 12, 20250.49000.50000.47600.49500.4950225,200
Feb 11, 20250.48000.48100.46000.48100.4810108,300
Feb 10, 20250.48600.48600.46000.47800.4780164,300
Feb 7, 20250.42000.45000.42000.44100.441062,900
Feb 6, 20250.42100.42900.41500.42000.420078,800
Feb 5, 20250.40100.43000.40100.42100.4210164,900
Feb 4, 20250.34000.35800.34000.35800.358023,400
Feb 3, 20250.32800.35000.30100.34000.3400144,600
Jan 31, 20250.34000.37000.32200.35700.3570119,400
Jan 30, 20250.34000.37400.34000.35700.357027,200
Jan 29, 20250.37900.37900.35800.35800.3580141,800
Jan 28, 20250.35100.38000.35000.37100.3710343,000
Jan 27, 20250.30000.34600.29300.32200.3220602,400
Jan 24, 20250.24600.30700.24200.30000.300070,200
Jan 23, 20250.27000.27000.25800.27000.270066,100
Jan 22, 20250.24100.27600.24100.26800.268051,300
Jan 21, 20250.23900.26900.23900.26900.269011,800
Jan 17, 20250.22500.26000.22500.25300.253091,600
Jan 16, 20250.24000.26100.23500.25000.250078,200
Jan 15, 20250.20200.24900.20200.24900.249021,600
Jan 14, 20250.23600.25500.23000.25000.2500156,500
Jan 13, 20250.22900.26400.22900.25100.251054,100
Jan 10, 20250.27300.27600.23000.26600.266045,800
Jan 8, 20250.27800.27800.25000.25400.25409,700
Jan 7, 20250.25800.30600.23000.27300.273098,800
Jan 6, 20250.23900.28000.23900.27300.2730193,800
Jan 3, 20250.22700.27000.22700.26600.2660165,700
Jan 2, 20250.26600.27500.25300.25600.2560134,200
Dec 31, 20240.23100.27000.23000.24400.2440214,800
Dec 30, 20240.22700.27000.22700.25500.2550110,900
Dec 27, 20240.26000.26400.22700.26000.2600161,700
Dec 26, 20240.23800.27300.23800.26600.266071,600
Dec 24, 20240.26000.27700.25100.27300.273084,700
Dec 23, 20240.26000.27300.24500.26500.265081,200
Dec 20, 20240.28200.28500.24000.26300.263028,500
Dec 19, 20240.26300.28800.23400.28200.2820102,400
Dec 18, 20240.27500.30000.26000.27200.272059,000
Dec 17, 20240.27200.28500.25800.27900.279050,700
Dec 16, 20240.25300.28000.23200.27800.278040,000
Dec 13, 20240.24000.27000.24000.25600.256068,500
Dec 12, 20240.22700.27300.22700.26000.260016,200
Dec 11, 20240.27400.27400.22800.26400.264043,200
Dec 10, 20240.26000.27400.26000.26500.2650177,200
Dec 9, 20240.22800.28800.22800.27400.274029,400
Dec 6, 20240.25500.26000.25000.25100.251026,800
Dec 5, 20240.22800.25900.22800.25500.255044,800
Dec 4, 20240.22500.27300.22500.26200.262032,600
Dec 3, 20240.24900.27000.24900.26000.260065,600
Dec 2, 20240.27000.27000.22500.26000.260096,600
Nov 29, 20240.26300.26900.25000.26900.269020,600
Nov 27, 20240.23600.27000.23600.27000.270020,000
Nov 26, 20240.28300.28300.25500.27300.273074,600
Nov 25, 20240.23400.28400.23400.28400.2840640,300
Nov 22, 20240.24500.28000.24500.26400.264037,200
Nov 21, 20240.22000.27300.22000.26300.2630135,000
Nov 20, 20240.21100.22000.20100.21500.215045,400
Nov 19, 20240.20000.21500.18000.21000.210038,500
Nov 18, 20240.18000.21000.18000.20600.206023,000
Nov 15, 20240.19500.20500.18800.20300.2030140,200
Nov 14, 20240.18800.19400.18300.18700.1870177,600
Nov 13, 20240.18100.21500.18100.21000.2100108,300
Nov 12, 20240.21300.23600.21300.21700.2170153,300
Nov 11, 20240.20000.25000.20000.23800.2380266,300
Nov 8, 20240.23500.24300.21200.23900.239058,500
Nov 7, 20240.23000.24900.21000.24600.2460233,400
Nov 6, 20240.23000.25000.22000.23200.232040,600
Nov 5, 20240.20700.27400.20700.24800.248019,800
Nov 4, 20240.20900.25000.20700.23700.237066,000
Nov 1, 20240.25000.25000.22500.23900.239026,600
Oct 31, 20240.21200.25500.21200.23800.238095,900
Oct 30, 20240.26000.26000.25000.25400.254024,200
Oct 29, 20240.23300.26000.23000.26000.260082,000
Oct 28, 20240.27900.27900.22700.24500.2450239,300
Oct 25, 20240.24200.27000.22600.26000.2600174,900
Oct 24, 20240.27000.28500.25400.27000.270096,800
Oct 23, 20240.25200.29900.25200.29300.293072,900
Oct 22, 20240.26100.29900.26100.29500.295048,900
Oct 21, 20240.28000.30000.25300.29000.290049,600
Oct 18, 20240.30000.31600.29000.29400.294043,800
Oct 17, 20240.28000.32000.28000.29000.290029,700
Oct 16, 20240.27300.33000.27300.30100.301023,400
Oct 15, 20240.30100.32000.30000.30800.308014,000
Oct 14, 20240.28500.32600.28500.30100.3010333,600
Oct 11, 20240.30000.33400.27400.30000.300016,300
Oct 10, 20240.28000.31200.27400.31000.31008,700
Oct 9, 20240.31900.32000.30100.30600.306099,700
Oct 8, 20240.29100.30600.29100.30200.302036,000
Oct 7, 20240.28000.32000.27100.30600.3060120,000
Oct 4, 20240.32000.32000.30000.30000.300040,600
Oct 3, 20240.31000.32000.31000.32000.320026,600
Oct 2, 20240.31800.32000.31000.31800.31807,500
Oct 1, 20240.30500.32600.30500.31800.3180211,500
Sep 30, 20240.31900.32400.31400.31900.319014,800
Sep 27, 20240.30000.33000.30000.31700.317043,400
Sep 26, 20240.31000.34000.31000.32000.320019,800
Sep 25, 20240.31000.33000.30600.30600.306011,800
Sep 24, 20240.31000.33000.31000.31800.318036,400
Sep 23, 20240.31200.33000.30500.31900.319023,600
Sep 20, 20240.35000.35000.30100.33300.333036,900
Sep 19, 20240.29100.34500.29100.32400.324011,900
Sep 18, 20240.35000.35000.30000.31400.314031,700
Sep 17, 20240.30000.34000.30000.32600.326029,500
Sep 16, 20240.35000.35000.29000.30000.300016,200
Sep 13, 20240.32000.34600.32000.34500.345012,200
Sep 12, 20240.30200.34500.30200.33600.3360102,300
Sep 11, 20240.31300.34500.30300.34500.345023,300
Sep 10, 20240.31000.35000.31000.34000.340053,200
Sep 9, 20240.35000.36000.32300.33300.333044,700
Sep 6, 20240.29300.36000.29300.35000.350060,500
Sep 5, 20240.32600.34500.32000.34000.340022,500
Sep 4, 20240.33400.33400.29900.32000.320024,500
Sep 3, 20240.28000.33400.28000.30900.309047,600
Aug 30, 20240.28000.33300.28000.33300.333031,300
Aug 29, 20240.33500.33500.29000.33500.33508,400
Aug 28, 20240.27700.32000.27700.32000.32008,400
Aug 27, 20240.27700.33700.27700.30000.300031,800
Aug 26, 20240.30000.34000.27700.31800.31809,200
Aug 23, 20240.33300.33300.29000.29700.297029,400
Aug 22, 20240.33400.33400.30900.31700.317058,100
Aug 21, 20240.33300.33300.29000.31800.318029,800
Aug 20, 20240.29000.32100.28900.32000.320054,900
Aug 19, 20240.34000.34000.31000.33000.330081,200
Aug 16, 20240.29500.34800.29500.34000.340032,800
Aug 15, 20240.33500.34500.32000.33500.335062,600
Aug 14, 20240.31400.33500.31400.33500.33505,800
Aug 13, 20240.31000.34500.31000.33500.3350111,900
Aug 12, 20240.31900.35200.31900.34500.3450129,500
Aug 9, 20240.29900.35000.29900.34000.340023,700
Aug 8, 20240.34500.34500.28800.31100.311011,700
Aug 7, 20240.33700.35400.28200.31400.314029,800
Aug 6, 20240.28900.36300.28400.35000.3500105,900
Aug 5, 20240.30400.34000.28500.32000.320063,900
Aug 2, 20240.33000.35900.30100.35000.3500125,600
Aug 1, 20240.34500.36000.32300.34000.340016,300
Jul 31, 20240.32100.35900.32100.35600.35609,900
Jul 30, 20240.34000.36000.34000.34600.34605,000
Jul 29, 20240.31000.36600.31000.34000.34007,600
Jul 26, 20240.36000.36000.35000.35000.350053,800
Jul 25, 20240.35000.35900.35000.35900.35905,000
Jul 24, 20240.32900.36800.32900.35000.350012,000
Jul 23, 20240.35400.36800.34800.35000.350023,600
Jul 22, 20240.31200.36000.31200.35600.356033,800
Jul 19, 20240.34000.35900.33400.34700.347055,300
Jul 18, 20240.35500.36500.33700.35100.351078,800
Jul 17, 20240.31400.36000.31400.35600.3560234,600
Jul 16, 20240.31000.35300.31000.34600.346028,500
Jul 15, 20240.36600.37100.31100.35200.352059,400
Jul 12, 20240.31500.34100.31300.34000.340036,700
Jul 11, 20240.32400.35000.32200.33000.330084,700
Jul 10, 20240.31500.33300.31100.31100.311018,100
Jul 9, 20240.31200.32600.30100.32000.320064,200
Jul 8, 20240.29800.33500.29800.32500.325037,700
Jul 5, 20240.28500.33000.28500.31400.314019,400
Jul 3, 20240.32000.33700.31400.31400.314011,000
Jul 2, 20240.30000.33000.30000.31500.315078,700
Jul 1, 20240.27700.31500.27700.30000.300030,200
Jun 28, 20240.28100.31600.28100.31600.316069,500
Jun 27, 20240.28000.31000.28000.29600.296030,600
Jun 26, 20240.28600.31000.28600.30600.306027,600
Jun 25, 20240.30000.31700.30000.30500.305034,300
Jun 24, 20240.30400.33500.30000.33500.335024,300
Jun 21, 20240.31500.33000.30000.30900.309055,800
Jun 20, 20240.30000.33500.30000.31800.318027,500
Jun 18, 20240.29000.33000.29000.32100.321043,500
Jun 17, 20240.31000.32800.31000.31900.3190127,600
Jun 14, 20240.30300.34500.30300.31000.310060,500
Jun 13, 20240.30800.33000.30500.32000.320029,900
Jun 12, 20240.31000.35000.31000.33000.330048,600
Jun 11, 20240.33500.33500.30700.32900.329014,600
Jun 10, 20240.33000.34400.30400.32600.326023,800
Jun 7, 20240.33400.35200.30500.33800.338018,300
Jun 6, 20240.33000.34200.30800.30800.308072,800
Jun 5, 20240.31000.35000.30500.32000.320019,500
Jun 4, 20240.30800.34200.30800.33600.33605,600
Jun 3, 20240.31000.34000.31000.31000.310077,400
May 31, 20240.30700.33700.30700.33300.333017,600
May 30, 20240.32500.35000.32500.33000.330092,200
May 29, 20240.36000.36000.32000.34100.341024,900
May 28, 20240.33000.35400.33000.35000.350029,300
May 24, 20240.31800.36500.31800.35100.351028,300
May 23, 20240.33000.36400.31900.33900.339023,500
May 22, 20240.34800.37600.32000.32000.320021,100
May 21, 20240.31800.37500.31800.35200.352020,600
May 20, 20240.33000.35800.33000.33100.331062,600
May 17, 20240.32000.37000.31800.35000.350052,100
May 16, 20240.32900.36000.32900.35000.350066,500
May 15, 20240.34000.36500.32300.32300.3230116,300
May 14, 20240.32700.35400.32700.34000.3400146,100
May 13, 20240.34800.36900.30500.35200.352046,000
May 10, 20240.34000.36600.33500.35000.350020,900
May 9, 20240.34900.36300.33800.34400.344040,200
May 8, 20240.33600.38100.33600.35500.355020,900
May 7, 20240.33000.38000.32900.35600.356010,000
May 6, 20240.33100.39000.33100.37500.375059,700
May 3, 20240.33900.38000.33900.37500.375011,500
May 2, 20240.32900.36000.32900.36000.360014,500
May 1, 20240.34000.37000.34000.35500.355029,500
Apr 30, 20240.35100.40000.34200.35700.3570185,400
Apr 29, 20240.37000.40500.37000.38000.380079,400
Apr 26, 20240.37000.38000.34200.35800.358032,600

Related Tickers

SDSTW Stardust Power Inc.
0.0600
-0.17%
 
NVNXF NOVONIX Limited
0.2800
0.00%
 
FCELB FuelCell Energy, Inc.
325.02
-0.61%
 
GWH ESS Tech, Inc.
2.2700
-0.44%
 
SDST Stardust Power Inc.
0.5000
-1.19%
 
EXROF Exro Technologies Inc.
0.1200
+9.09%
 
DFLI Dragonfly Energy Holdings Corp.
0.5400
+8.56%
 
LTBR Lightbridge Corporation
9.03
+2.03%
 
AMPX Amprius Technologies, Inc.
2.5600
+2.81%
 
EAF GrafTech International Ltd.
0.7043
+7.81%