OTC Markets OTCPK - Delayed Quote USD

Iluka Resources Limited (ILKAY)

Compare
16.40
0.00
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 16.40 16.40 16.40 16.40 16.40 -
Jan 8, 2025 16.40 16.40 16.40 16.40 16.40 300
Jan 7, 2025 16.40 16.40 16.40 16.40 16.40 200
Jan 6, 2025 16.30 16.30 16.30 16.30 16.30 300
Jan 3, 2025 15.80 15.80 15.80 15.80 15.80 -
Jan 2, 2025 15.80 15.80 15.80 15.80 15.80 200
Dec 31, 2024 15.80 15.80 15.80 15.80 15.80 200
Dec 30, 2024 16.00 16.00 15.86 15.86 15.86 500
Dec 27, 2024 15.43 15.43 15.43 15.43 15.43 -
Dec 26, 2024 15.43 15.43 15.43 15.43 15.43 -
Dec 24, 2024 15.43 15.43 15.43 15.43 15.43 -
Dec 23, 2024 15.43 15.43 15.43 15.43 15.43 300
Dec 20, 2024 15.39 15.39 15.39 15.39 15.39 -
Dec 19, 2024 15.77 15.77 15.39 15.39 15.39 400
Dec 18, 2024 16.02 16.06 16.02 16.06 16.06 800
Dec 17, 2024 15.46 16.06 15.46 16.06 16.06 2,700
Dec 16, 2024 16.36 16.36 16.36 16.36 16.36 -
Dec 13, 2024 16.36 16.36 16.36 16.36 16.36 -
Dec 12, 2024 16.36 16.36 16.36 16.36 16.36 700
Dec 11, 2024 16.00 16.00 16.00 16.00 16.00 -
Dec 10, 2024 16.00 16.00 16.00 16.00 16.00 -
Dec 9, 2024 16.00 16.00 16.00 16.00 16.00 -
Dec 6, 2024 16.30 16.30 16.00 16.00 16.00 600
Dec 5, 2024 18.26 18.26 18.26 18.26 18.26 200
Dec 4, 2024 18.27 18.27 18.27 18.27 18.27 300
Dec 3, 2024 17.61 17.61 17.61 17.61 17.61 -
Dec 2, 2024 17.61 17.61 17.61 17.61 17.61 -
Nov 29, 2024 17.61 17.61 17.61 17.61 17.61 -
Nov 27, 2024 17.61 17.61 17.61 17.61 17.61 -
Nov 26, 2024 17.61 17.61 17.61 17.61 17.61 -
Nov 25, 2024 17.50 17.61 17.50 17.61 17.61 400
Nov 22, 2024 19.00 19.00 19.00 19.00 19.00 -
Nov 21, 2024 19.00 19.00 19.00 19.00 19.00 -
Nov 20, 2024 19.00 19.00 19.00 19.00 19.00 200
Nov 19, 2024 18.98 18.98 18.98 18.98 18.98 -
Nov 18, 2024 18.98 18.98 18.98 18.98 18.98 -
Nov 15, 2024 18.98 18.98 18.98 18.98 18.98 -
Nov 14, 2024 18.98 18.98 18.98 18.98 18.98 -
Nov 13, 2024 18.98 18.98 18.98 18.98 18.98 100
Nov 12, 2024 21.26 21.26 21.26 21.26 21.26 -
Nov 11, 2024 21.26 21.26 21.26 21.26 21.26 -
Nov 8, 2024 21.26 21.26 21.26 21.26 21.26 -
Nov 7, 2024 21.26 21.26 21.26 21.26 21.26 -
Nov 6, 2024 21.26 21.26 21.26 21.26 21.26 -
Nov 5, 2024 21.26 21.26 21.26 21.26 21.26 200
Nov 4, 2024 21.70 21.70 21.70 21.70 21.70 -
Nov 1, 2024 21.70 21.70 21.70 21.70 21.70 -
Oct 31, 2024 21.70 21.70 21.70 21.70 21.70 -
Oct 30, 2024 21.70 21.70 21.70 21.70 21.70 -
Oct 29, 2024 21.70 21.70 21.70 21.70 21.70 -
Oct 28, 2024 21.70 21.70 21.70 21.70 21.70 -
Oct 25, 2024 21.70 21.70 21.70 21.70 21.70 -
Oct 24, 2024 21.70 21.70 21.70 21.70 21.70 -
Oct 23, 2024 21.70 21.70 21.70 21.70 21.70 -
Oct 22, 2024 21.70 21.70 21.70 21.70 21.70 -
Oct 21, 2024 21.70 21.70 21.70 21.70 21.70 -
Oct 18, 2024 21.70 21.70 21.70 21.70 21.70 -
Oct 17, 2024 21.70 21.70 21.70 21.70 21.70 -
Oct 16, 2024 21.70 21.70 21.70 21.70 21.70 100
Oct 15, 2024 23.64 23.64 23.64 23.64 23.64 -
Oct 14, 2024 23.64 23.64 23.64 23.64 23.64 -
Oct 11, 2024 23.64 23.64 23.64 23.64 23.64 -
Oct 10, 2024 23.64 23.64 23.64 23.64 23.64 -
Oct 9, 2024 23.64 23.64 23.64 23.64 23.64 -
Oct 8, 2024 23.64 23.64 23.64 23.64 23.64 -
Oct 7, 2024 23.64 23.64 23.64 23.64 23.64 -
Oct 4, 2024 23.64 23.64 23.64 23.64 23.64 -
Oct 3, 2024 23.64 23.64 23.64 23.64 23.64 100
Oct 2, 2024 24.39 24.39 24.39 24.39 24.39 -
Oct 1, 2024 24.39 24.39 24.39 24.39 24.39 100
Sep 30, 2024 23.00 24.39 23.00 24.39 24.39 600
Sep 27, 2024 22.78 22.78 22.78 22.78 22.78 -
Sep 26, 2024 22.78 22.78 22.78 22.78 22.78 1,000
Sep 25, 2024 19.96 19.96 19.96 19.96 19.96 -
Sep 24, 2024 19.96 19.96 19.96 19.96 19.96 -
Sep 23, 2024 19.96 19.96 19.96 19.96 19.96 300
Sep 20, 2024 19.00 19.00 19.00 19.00 19.00 -
Sep 19, 2024 19.00 19.00 19.00 19.00 19.00 -
Sep 18, 2024 19.00 19.00 19.00 19.00 19.00 -
Sep 17, 2024 19.00 19.00 19.00 19.00 19.00 -
Sep 16, 2024 19.00 19.00 19.00 19.00 19.00 -
Sep 13, 2024 19.00 19.00 19.00 19.00 19.00 -
Sep 12, 2024 19.00 19.00 19.00 19.00 19.00 -
Sep 11, 2024 19.00 19.00 19.00 19.00 19.00 -
Sep 10, 2024 19.00 19.00 19.00 19.00 19.00 -
Sep 9, 2024 19.00 19.00 19.00 19.00 19.00 100
Sep 6, 2024 19.00 19.00 19.00 19.00 19.00 -
Sep 5, 2024 19.00 19.00 19.00 19.00 19.00 300
Sep 4, 2024 0.14 Dividend
Sep 4, 2024 19.79 19.79 19.79 19.79 19.79 -
Sep 3, 2024 19.79 19.79 19.79 19.79 19.66 -
Aug 30, 2024 19.79 19.79 19.79 19.79 19.66 -
Aug 29, 2024 22.24 22.24 19.79 19.79 19.66 500
Aug 28, 2024 20.36 20.36 19.56 20.36 20.22 500
Aug 27, 2024 20.00 20.60 20.00 20.60 20.46 600
Aug 26, 2024 18.27 18.27 18.27 18.27 18.15 -
Aug 23, 2024 18.27 18.27 18.27 18.27 18.15 -
Aug 22, 2024 18.27 18.27 18.27 18.27 18.15 2,000
Aug 21, 2024 19.01 19.71 19.01 19.71 19.58 500
Aug 20, 2024 17.36 17.36 17.36 17.36 17.24 -
Aug 19, 2024 17.36 17.36 17.36 17.36 17.24 100
Aug 16, 2024 17.36 17.36 17.36 17.36 17.24 300
Aug 15, 2024 18.16 18.16 18.16 18.16 18.04 -
Aug 14, 2024 18.16 18.16 18.16 18.16 18.04 -
Aug 13, 2024 18.16 18.16 18.16 18.16 18.04 -
Aug 12, 2024 18.16 18.16 18.16 18.16 18.04 -
Aug 9, 2024 18.16 18.16 18.16 18.16 18.04 500
Aug 8, 2024 17.50 17.50 17.50 17.50 17.38 -
Aug 7, 2024 17.50 17.50 17.50 17.50 17.38 400
Aug 6, 2024 19.01 19.01 19.01 19.01 18.88 -
Aug 5, 2024 19.01 19.01 19.01 19.01 18.88 -
Aug 2, 2024 19.01 19.01 19.01 19.01 18.88 200
Aug 1, 2024 19.85 19.85 19.35 19.35 19.22 1,500
Jul 31, 2024 19.76 19.76 19.76 19.76 19.63 -
Jul 30, 2024 19.76 19.76 19.76 19.76 19.63 -
Jul 29, 2024 19.50 19.76 19.50 19.76 19.63 1,300
Jul 26, 2024 19.76 19.76 19.76 19.76 19.63 200
Jul 25, 2024 19.76 19.76 19.76 19.76 19.63 -
Jul 24, 2024 20.02 20.02 19.76 19.76 19.63 900
Jul 23, 2024 20.88 20.88 20.88 20.88 20.74 100
Jul 22, 2024 21.01 21.01 21.00 21.00 20.86 200
Jul 19, 2024 23.20 23.20 23.20 23.20 23.04 -
Jul 18, 2024 23.20 23.20 23.20 23.20 23.04 -
Jul 17, 2024 23.20 23.20 23.20 23.20 23.04 -
Jul 16, 2024 23.20 23.20 23.20 23.20 23.04 -
Jul 15, 2024 23.20 23.20 23.20 23.20 23.04 200
Jul 12, 2024 21.03 21.03 21.03 21.03 20.89 -
Jul 11, 2024 21.03 21.03 21.03 21.03 20.89 100
Jul 10, 2024 21.03 21.03 21.03 21.03 20.89 -
Jul 9, 2024 21.03 21.03 21.03 21.03 20.89 -
Jul 8, 2024 21.03 21.03 21.03 21.03 20.89 -
Jul 5, 2024 21.03 21.03 21.03 21.03 20.89 -
Jul 3, 2024 21.03 21.03 21.03 21.03 20.89 -
Jul 2, 2024 21.03 21.03 21.03 21.03 20.89 -
Jul 1, 2024 21.03 21.03 21.03 21.03 20.89 -
Jun 28, 2024 21.03 21.03 21.03 21.03 20.89 -
Jun 27, 2024 21.03 21.03 21.03 21.03 20.89 -
Jun 26, 2024 21.03 21.03 21.03 21.03 20.89 300
Jun 25, 2024 21.52 21.52 21.52 21.52 21.37 -
Jun 24, 2024 21.52 21.52 21.52 21.52 21.37 -
Jun 21, 2024 21.52 21.52 21.52 21.52 21.37 400
Jun 20, 2024 21.51 21.51 21.51 21.51 21.36 -
Jun 18, 2024 21.51 21.51 21.51 21.51 21.36 -
Jun 17, 2024 21.51 21.51 21.51 21.51 21.36 300
Jun 14, 2024 22.42 22.42 22.42 22.42 22.27 -
Jun 13, 2024 22.42 22.42 22.42 22.42 22.27 -
Jun 12, 2024 22.42 22.42 22.42 22.42 22.27 700
Jun 11, 2024 24.00 24.00 24.00 24.00 23.84 -
Jun 10, 2024 24.00 24.00 24.00 24.00 23.84 -
Jun 7, 2024 24.00 24.00 24.00 24.00 23.84 100
Jun 6, 2024 22.76 22.76 22.76 22.76 22.60 100
Jun 5, 2024 24.00 24.00 24.00 24.00 23.84 -
Jun 4, 2024 24.00 24.00 24.00 24.00 23.84 100
Jun 3, 2024 23.80 24.55 23.80 24.55 24.38 400
May 31, 2024 24.50 24.50 24.50 24.50 24.33 -
May 30, 2024 23.35 24.50 23.35 24.50 24.33 400
May 29, 2024 23.66 23.66 23.66 23.66 23.50 100
May 28, 2024 23.66 23.66 23.66 23.66 23.50 100
May 24, 2024 26.72 26.72 26.72 26.72 26.54 100
May 23, 2024 26.72 26.72 26.72 26.72 26.54 -
May 22, 2024 26.72 26.72 26.72 26.72 26.54 -
May 21, 2024 26.72 26.72 26.72 26.72 26.54 -
May 20, 2024 26.72 26.72 26.72 26.72 26.54 -
May 17, 2024 26.72 26.72 26.72 26.72 26.54 -
May 16, 2024 26.72 26.72 26.72 26.72 26.54 -
May 15, 2024 26.72 26.72 26.72 26.72 26.54 200
May 14, 2024 26.73 26.73 26.73 26.73 26.55 -
May 13, 2024 26.73 26.73 26.73 26.73 26.55 -
May 10, 2024 26.73 26.73 26.73 26.73 26.55 -
May 9, 2024 26.73 26.73 26.73 26.73 26.55 -
May 8, 2024 26.23 26.73 26.23 26.73 26.55 300
May 7, 2024 24.71 24.71 24.71 24.71 24.54 -
May 6, 2024 24.66 24.71 24.66 24.71 24.54 400
May 3, 2024 25.62 25.62 25.62 25.62 25.45 100
May 2, 2024 24.66 24.66 24.66 24.66 24.49 100
May 1, 2024 24.14 24.14 24.14 24.14 23.98 -
Apr 30, 2024 24.14 24.14 24.14 24.14 23.98 -
Apr 29, 2024 24.14 24.14 24.14 24.14 23.98 100
Apr 26, 2024 23.18 23.18 23.18 23.18 23.02 -
Apr 25, 2024 23.18 23.18 23.18 23.18 23.02 -
Apr 24, 2024 23.18 23.18 23.18 23.18 23.02 300
Apr 23, 2024 23.68 23.68 23.68 23.68 23.52 -
Apr 22, 2024 23.68 23.68 23.68 23.68 23.52 -
Apr 19, 2024 23.68 23.68 23.68 23.68 23.52 -
Apr 18, 2024 23.68 23.68 23.68 23.68 23.52 -
Apr 17, 2024 23.68 23.68 23.68 23.68 23.52 -
Apr 16, 2024 23.68 23.68 23.68 23.68 23.52 -
Apr 15, 2024 23.68 23.68 23.68 23.68 23.52 100
Apr 12, 2024 23.68 23.68 23.68 23.68 23.52 -
Apr 11, 2024 23.68 23.68 23.68 23.68 23.52 200
Apr 10, 2024 23.30 23.30 23.28 23.28 23.12 1,200
Apr 9, 2024 24.44 24.44 24.44 24.44 24.27 -
Apr 8, 2024 24.44 24.44 24.44 24.44 24.27 -
Apr 5, 2024 24.44 24.44 24.44 24.44 24.27 -
Apr 4, 2024 24.44 24.44 24.44 24.44 24.27 300
Apr 3, 2024 24.31 24.31 24.31 24.31 24.14 -
Apr 2, 2024 24.56 24.56 24.31 24.31 24.14 400
Apr 1, 2024 24.56 24.56 24.56 24.56 24.39 -
Mar 28, 2024 24.56 24.56 24.56 24.56 24.39 -
Mar 27, 2024 24.56 24.56 24.56 24.56 24.39 -
Mar 26, 2024 24.56 24.56 24.56 24.56 24.39 -
Mar 25, 2024 24.56 24.56 24.56 24.56 24.39 200
Mar 22, 2024 22.72 22.72 22.72 22.72 22.57 100
Mar 21, 2024 24.00 24.00 24.00 24.00 23.84 200
Mar 20, 2024 22.15 22.15 22.15 22.15 22.00 -
Mar 19, 2024 22.15 22.15 22.15 22.15 22.00 -
Mar 18, 2024 22.15 22.15 22.15 22.15 22.00 200
Mar 15, 2024 22.60 22.60 22.15 22.15 22.00 2,200
Mar 14, 2024 22.15 22.15 22.15 22.15 22.00 -
Mar 13, 2024 22.15 22.15 22.15 22.15 22.00 -
Mar 12, 2024 22.15 22.15 22.15 22.15 22.00 -
Mar 11, 2024 22.15 22.15 22.15 22.15 22.00 -
Mar 8, 2024 22.15 22.15 22.15 22.15 22.00 -
Mar 7, 2024 22.15 22.15 22.15 22.15 22.00 -
Mar 6, 2024 22.15 22.15 22.15 22.15 22.00 -
Mar 5, 2024 0.13 Dividend
Mar 5, 2024 22.15 22.15 22.15 22.15 22.00 -
Mar 4, 2024 22.15 22.15 22.15 22.15 21.87 300
Mar 1, 2024 21.81 21.81 21.81 21.81 21.53 -
Feb 29, 2024 21.81 21.81 21.81 21.81 21.53 -
Feb 28, 2024 21.81 21.81 21.81 21.81 21.53 -
Feb 27, 2024 21.81 21.81 21.81 21.81 21.53 -
Feb 26, 2024 22.50 22.50 21.81 21.81 21.53 1,400
Feb 23, 2024 24.59 24.59 24.59 24.59 24.28 600
Feb 22, 2024 23.82 24.80 23.82 24.80 24.49 500
Feb 21, 2024 24.96 24.96 24.96 24.96 24.64 200
Feb 20, 2024 23.39 23.39 23.39 23.39 23.09 300
Feb 16, 2024 22.75 22.75 22.75 22.75 22.46 300
Feb 15, 2024 21.66 21.66 21.66 21.66 21.39 200
Feb 14, 2024 24.04 24.04 24.04 24.04 23.73 -
Feb 13, 2024 24.04 24.04 24.04 24.04 23.73 -
Feb 12, 2024 24.04 24.04 24.04 24.04 23.73 200
Feb 9, 2024 23.21 23.21 23.21 23.21 22.92 500
Feb 8, 2024 23.79 23.79 23.79 23.79 23.49 -
Feb 7, 2024 23.79 23.79 23.79 23.79 23.49 300
Feb 6, 2024 23.44 23.44 23.44 23.44 23.14 -
Feb 5, 2024 23.44 23.44 23.44 23.44 23.14 -
Feb 2, 2024 23.44 23.44 23.44 23.44 23.14 -
Feb 1, 2024 23.44 23.44 23.44 23.44 23.14 500
Jan 31, 2024 23.45 23.45 23.45 23.45 23.15 200
Jan 30, 2024 23.36 23.36 23.36 23.36 23.06 -
Jan 29, 2024 23.74 23.74 23.36 23.36 23.06 700
Jan 26, 2024 23.76 23.76 23.76 23.76 23.46 100
Jan 25, 2024 23.76 23.76 23.76 23.76 23.46 2,100
Jan 24, 2024 21.69 21.69 21.69 21.69 21.41 -
Jan 23, 2024 21.69 21.69 21.69 21.69 21.41 -
Jan 22, 2024 21.69 21.69 21.69 21.69 21.41 -
Jan 19, 2024 21.65 21.69 21.65 21.69 21.41 200
Jan 18, 2024 22.75 22.75 22.75 22.75 22.46 -
Jan 17, 2024 22.75 22.75 22.75 22.75 22.46 -
Jan 16, 2024 22.75 22.75 22.75 22.75 22.46 -
Jan 12, 2024 22.75 22.75 22.75 22.75 22.46 -
Jan 11, 2024 22.75 22.75 22.75 22.75 22.46 200

Related Tickers

RIOl.XC
 
CBBHF Cobalt Blue Holdings Limited
0.0460
0.00%
 
LYSDY Lynas Rare Earths Limited
4.2600
-0.23%
 
SYAAF Syrah Resources Limited
0.1150
0.00%
 
PILBF Pilbara Minerals Limited
1.3900
+2.96%
 
LYSCF Lynas Rare Earths Limited
4.2600
-1.39%
 
REEMF Rare Element Resources Ltd.
0.4200
+1.20%
 
MILIF Military Metals Corp.
0.4988
+0.77%
 
FMG.AX Fortescue Ltd
17.93
+0.11%
 
TECK Teck Resources Limited
42.03
+1.35%