Other OTC - Delayed Quote USD

Iluka Resources Limited (ILKAY)

23.18 0.00 (0.00%)
At close: April 24 at 3:51 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 23.18 23.18 23.18 23.18 23.18 -
Apr 25, 2024 23.18 23.18 23.18 23.18 23.18 -
Apr 24, 2024 23.18 23.18 23.18 23.18 23.18 300
Apr 23, 2024 23.68 23.68 23.68 23.68 23.68 -
Apr 22, 2024 23.68 23.68 23.68 23.68 23.68 -
Apr 19, 2024 23.68 23.68 23.68 23.68 23.68 -
Apr 18, 2024 23.68 23.68 23.68 23.68 23.68 -
Apr 17, 2024 23.68 23.68 23.68 23.68 23.68 -
Apr 16, 2024 23.68 23.68 23.68 23.68 23.68 -
Apr 15, 2024 23.68 23.68 23.68 23.68 23.68 100
Apr 12, 2024 23.68 23.68 23.68 23.68 23.68 -
Apr 11, 2024 23.68 23.68 23.68 23.68 23.68 200
Apr 10, 2024 23.30 23.30 23.28 23.28 23.28 1,200
Apr 9, 2024 24.44 24.44 24.44 24.44 24.44 -
Apr 8, 2024 24.44 24.44 24.44 24.44 24.44 -
Apr 5, 2024 24.44 24.44 24.44 24.44 24.44 -
Apr 4, 2024 24.44 24.44 24.44 24.44 24.44 300
Apr 3, 2024 24.31 24.31 24.31 24.31 24.31 -
Apr 2, 2024 24.56 24.56 24.31 24.31 24.31 400
Apr 1, 2024 24.56 24.56 24.56 24.56 24.56 -
Mar 28, 2024 24.56 24.56 24.56 24.56 24.56 -
Mar 27, 2024 24.56 24.56 24.56 24.56 24.56 -
Mar 26, 2024 24.56 24.56 24.56 24.56 24.56 -
Mar 25, 2024 24.56 24.56 24.56 24.56 24.56 200
Mar 22, 2024 22.72 22.72 22.72 22.72 22.72 100
Mar 21, 2024 24.00 24.00 24.00 24.00 24.00 200
Mar 20, 2024 22.15 22.15 22.15 22.15 22.15 -
Mar 19, 2024 22.15 22.15 22.15 22.15 22.15 -
Mar 18, 2024 22.15 22.15 22.15 22.15 22.15 200
Mar 15, 2024 22.60 22.60 22.15 22.15 22.15 2,200
Mar 14, 2024 22.15 22.15 22.15 22.15 22.15 -
Mar 13, 2024 22.15 22.15 22.15 22.15 22.15 -
Mar 12, 2024 22.15 22.15 22.15 22.15 22.15 -
Mar 11, 2024 22.15 22.15 22.15 22.15 22.15 -
Mar 8, 2024 22.15 22.15 22.15 22.15 22.15 -
Mar 7, 2024 22.15 22.15 22.15 22.15 22.15 -
Mar 6, 2024 22.15 22.15 22.15 22.15 22.15 -
Mar 5, 2024 0.13 Dividend
Mar 5, 2024 22.15 22.15 22.15 22.15 22.15 -
Mar 4, 2024 22.15 22.15 22.15 22.15 22.02 300
Mar 1, 2024 21.81 21.81 21.81 21.81 21.68 -
Feb 29, 2024 21.81 21.81 21.81 21.81 21.68 -
Feb 28, 2024 21.81 21.81 21.81 21.81 21.68 -
Feb 27, 2024 21.81 21.81 21.81 21.81 21.68 -
Feb 26, 2024 22.50 22.50 21.81 21.81 21.68 1,400
Feb 23, 2024 24.59 24.59 24.59 24.59 24.44 600
Feb 22, 2024 23.82 24.80 23.82 24.80 24.65 500
Feb 21, 2024 24.96 24.96 24.96 24.96 24.81 200
Feb 20, 2024 23.39 23.39 23.39 23.39 23.25 300
Feb 16, 2024 22.75 22.75 22.75 22.75 22.62 300
Feb 15, 2024 21.66 21.66 21.66 21.66 21.53 200
Feb 14, 2024 24.04 24.04 24.04 24.04 23.90 -
Feb 13, 2024 24.04 24.04 24.04 24.04 23.90 -
Feb 12, 2024 24.04 24.04 24.04 24.04 23.90 200
Feb 9, 2024 23.21 23.21 23.21 23.21 23.07 500
Feb 8, 2024 23.79 23.79 23.79 23.79 23.65 -
Feb 7, 2024 23.79 23.79 23.79 23.79 23.65 300
Feb 6, 2024 23.44 23.44 23.44 23.44 23.30 -
Feb 5, 2024 23.44 23.44 23.44 23.44 23.30 -
Feb 2, 2024 23.44 23.44 23.44 23.44 23.30 -
Feb 1, 2024 23.44 23.44 23.44 23.44 23.30 500
Jan 31, 2024 23.45 23.45 23.45 23.45 23.31 200
Jan 30, 2024 23.36 23.36 23.36 23.36 23.22 -
Jan 29, 2024 23.74 23.74 23.36 23.36 23.22 700
Jan 26, 2024 23.76 23.76 23.76 23.76 23.62 100
Jan 25, 2024 23.76 23.76 23.76 23.76 23.62 2,100
Jan 24, 2024 21.69 21.69 21.69 21.69 21.56 -
Jan 23, 2024 21.69 21.69 21.69 21.69 21.56 -
Jan 22, 2024 21.69 21.69 21.69 21.69 21.56 -
Jan 19, 2024 21.65 21.69 21.65 21.69 21.56 200
Jan 18, 2024 22.75 22.75 22.75 22.75 22.62 -
Jan 17, 2024 22.75 22.75 22.75 22.75 22.62 -
Jan 16, 2024 22.75 22.75 22.75 22.75 22.62 -
Jan 12, 2024 22.75 22.75 22.75 22.75 22.62 -
Jan 11, 2024 22.75 22.75 22.75 22.75 22.62 200
Jan 10, 2024 21.12 21.12 21.12 21.12 21.00 -
Jan 9, 2024 21.12 21.12 21.12 21.12 21.00 -
Jan 8, 2024 21.12 21.12 21.12 21.12 21.00 300
Jan 5, 2024 20.32 20.32 20.32 20.32 20.20 400
Jan 4, 2024 21.86 21.86 20.67 20.67 20.55 900
Jan 3, 2024 21.90 21.90 21.90 21.90 21.77 200
Jan 2, 2024 21.90 21.90 21.90 21.90 21.77 -
Dec 29, 2023 21.90 21.90 21.90 21.90 21.77 500
Dec 28, 2023 21.91 22.75 21.91 22.23 22.10 4,200
Dec 27, 2023 21.90 21.90 21.90 21.90 21.77 -
Dec 26, 2023 21.74 21.90 21.74 21.90 21.77 400
Dec 22, 2023 21.63 21.90 21.63 21.90 21.77 400
Dec 21, 2023 22.10 22.10 22.10 22.10 21.97 -
Dec 20, 2023 22.10 22.10 22.10 22.10 21.97 -
Dec 19, 2023 22.10 22.10 22.10 22.10 21.97 -
Dec 18, 2023 22.10 22.10 22.10 22.10 21.97 200
Dec 15, 2023 22.35 22.35 22.35 22.35 22.22 100
Dec 14, 2023 22.65 22.65 22.65 22.65 22.52 600
Dec 13, 2023 22.21 22.21 21.42 21.42 21.29 1,400
Dec 12, 2023 22.25 22.25 22.25 22.25 22.12 400
Dec 11, 2023 22.50 22.50 22.25 22.25 22.12 1,100
Dec 8, 2023 23.00 23.00 23.00 23.00 22.86 400
Dec 7, 2023 22.50 22.50 22.50 22.50 22.37 -
Dec 6, 2023 22.50 22.50 22.50 22.50 22.37 -
Dec 5, 2023 22.50 22.50 22.50 22.50 22.37 -
Dec 4, 2023 22.50 22.50 22.50 22.50 22.37 -
Dec 1, 2023 22.25 22.50 22.25 22.50 22.37 400
Nov 30, 2023 22.58 22.58 22.58 22.58 22.45 100
Nov 29, 2023 22.58 22.58 22.58 22.58 22.45 -
Nov 28, 2023 22.58 22.58 22.58 22.58 22.45 400
Nov 27, 2023 23.15 23.15 23.15 23.15 23.01 -
Nov 24, 2023 23.15 23.15 23.15 23.15 23.01 200
Nov 22, 2023 23.15 23.15 23.15 23.15 23.01 400
Nov 21, 2023 23.15 23.15 23.15 23.15 23.01 -
Nov 20, 2023 23.15 23.15 23.15 23.15 23.01 1,100
Nov 17, 2023 23.59 23.59 23.59 23.59 23.45 -
Nov 16, 2023 22.97 23.59 22.97 23.59 23.45 800
Nov 15, 2023 23.58 23.58 23.58 23.58 23.44 300
Nov 14, 2023 22.34 23.13 22.34 23.13 22.99 500
Nov 13, 2023 21.04 22.26 21.04 22.26 22.13 1,300
Nov 10, 2023 22.09 22.35 21.75 22.35 22.22 2,100
Nov 9, 2023 23.00 23.10 22.05 22.09 21.96 3,000
Nov 8, 2023 23.65 23.65 23.65 23.65 23.51 -
Nov 7, 2023 22.90 23.65 22.90 23.65 23.51 2,300
Nov 6, 2023 22.71 22.71 22.71 22.71 22.58 -
Nov 3, 2023 22.71 22.71 22.71 22.71 22.58 -
Nov 2, 2023 22.71 22.71 22.71 22.71 22.58 200
Nov 1, 2023 22.27 22.71 22.27 22.71 22.58 3,500
Oct 31, 2023 23.52 23.52 23.52 23.52 23.38 -
Oct 30, 2023 23.52 23.52 23.52 23.52 23.38 -
Oct 27, 2023 23.52 23.52 23.52 23.52 23.38 400
Oct 26, 2023 21.33 21.33 21.33 21.33 21.20 -
Oct 25, 2023 22.08 22.08 21.33 21.33 21.20 300
Oct 24, 2023 21.03 21.90 21.03 21.90 21.77 400
Oct 23, 2023 21.54 21.82 21.54 21.82 21.69 1,500
Oct 20, 2023 22.52 22.52 22.01 22.01 21.88 300
Oct 19, 2023 22.93 23.12 22.55 22.55 22.42 600
Oct 18, 2023 22.79 22.79 22.79 22.79 22.66 -
Oct 17, 2023 22.79 22.79 22.79 22.79 22.66 -
Oct 16, 2023 22.70 22.79 22.70 22.79 22.66 500
Oct 13, 2023 23.40 23.40 23.40 23.40 23.26 300
Oct 12, 2023 23.20 23.20 23.20 23.20 23.06 300
Oct 11, 2023 23.99 23.99 23.54 23.54 23.40 300
Oct 10, 2023 23.19 24.10 23.19 24.10 23.96 300
Oct 9, 2023 22.66 23.58 22.66 23.58 23.44 400
Oct 6, 2023 22.98 22.98 22.98 22.98 22.84 -
Oct 5, 2023 22.98 22.98 22.98 22.98 22.84 100
Oct 4, 2023 22.98 22.98 22.98 22.98 22.84 -
Oct 3, 2023 23.02 23.02 22.98 22.98 22.84 1,100
Oct 2, 2023 24.73 24.73 24.73 24.73 24.58 500
Sep 29, 2023 23.66 23.66 23.66 23.66 23.52 -
Sep 28, 2023 23.66 23.66 23.66 23.66 23.52 300
Sep 27, 2023 24.57 24.57 24.57 24.57 24.42 100
Sep 26, 2023 24.92 24.92 24.92 24.92 24.77 -
Sep 25, 2023 24.10 24.92 24.10 24.92 24.77 700
Sep 22, 2023 25.10 25.35 25.10 25.35 25.20 400
Sep 21, 2023 24.41 24.54 24.41 24.41 24.27 1,300
Sep 20, 2023 26.74 26.74 26.74 26.74 26.58 100
Sep 19, 2023 26.74 26.74 26.74 26.74 26.58 100
Sep 18, 2023 26.18 26.75 25.60 26.74 26.58 2,700
Sep 15, 2023 26.75 26.75 26.75 26.75 26.59 100
Sep 14, 2023 25.60 25.60 25.60 25.60 25.45 1,600
Sep 13, 2023 25.56 25.56 25.56 25.56 25.41 100
Sep 12, 2023 26.63 26.63 26.63 26.63 26.47 -
Sep 11, 2023 26.63 26.63 26.63 26.63 26.47 -
Sep 8, 2023 26.63 26.63 26.63 26.63 26.47 -
Sep 7, 2023 26.63 26.63 26.63 26.63 26.47 -
Sep 6, 2023 26.63 26.63 26.63 26.63 26.47 300
Sep 5, 2023 27.40 27.40 27.40 27.40 27.24 -
Sep 1, 2023 0.10 Dividend
Sep 1, 2023 27.65 27.65 27.40 27.40 27.24 700
Aug 31, 2023 27.49 27.49 27.49 27.49 27.23 -
Aug 30, 2023 26.79 27.49 26.79 27.49 27.23 1,400
Aug 29, 2023 25.66 26.20 25.66 26.00 25.76 1,400
Aug 28, 2023 24.94 24.94 24.94 24.94 24.71 500
Aug 25, 2023 25.31 25.72 25.11 25.11 24.87 3,800
Aug 24, 2023 27.10 27.10 26.66 26.67 26.42 1,500
Aug 23, 2023 26.84 27.50 26.58 27.50 27.24 1,800
Aug 22, 2023 29.87 29.99 29.85 29.99 29.71 600
Aug 21, 2023 29.89 29.89 29.89 29.89 29.61 200
Aug 18, 2023 29.89 29.89 29.89 29.89 29.61 1,100
Aug 17, 2023 30.62 30.62 30.62 30.62 30.33 -
Aug 16, 2023 30.62 30.62 30.62 30.62 30.33 200
Aug 15, 2023 31.25 31.25 31.00 31.00 30.71 300
Aug 14, 2023 33.32 33.32 33.32 33.32 33.01 -
Aug 11, 2023 33.32 33.32 33.32 33.32 33.01 -
Aug 10, 2023 33.32 33.32 33.32 33.32 33.01 100
Aug 9, 2023 33.32 33.32 33.32 33.32 33.01 -
Aug 8, 2023 33.32 33.32 33.32 33.32 33.01 300
Aug 7, 2023 32.78 33.29 32.78 33.29 32.98 300
Aug 4, 2023 32.12 32.12 32.12 32.12 31.82 200
Aug 3, 2023 31.89 31.89 31.89 31.89 31.59 100
Aug 2, 2023 31.89 31.89 31.89 31.89 31.59 100
Aug 1, 2023 35.00 35.00 35.00 35.00 34.67 100
Jul 31, 2023 35.00 35.00 35.00 35.00 34.67 100
Jul 28, 2023 33.42 34.09 33.37 34.09 33.77 1,900
Jul 27, 2023 35.36 36.29 35.36 35.36 35.03 500
Jul 26, 2023 36.00 36.00 36.00 36.00 35.66 -
Jul 25, 2023 36.00 36.00 36.00 36.00 35.66 -
Jul 24, 2023 36.00 36.00 36.00 36.00 35.66 100
Jul 21, 2023 37.00 37.00 37.00 37.00 36.65 -
Jul 20, 2023 37.00 37.00 37.00 37.00 36.65 600
Jul 19, 2023 39.31 39.31 39.31 39.31 38.94 100
Jul 18, 2023 39.31 39.31 39.31 39.31 38.94 100
Jul 17, 2023 39.31 39.31 39.31 39.31 38.94 400
Jul 14, 2023 38.00 38.00 38.00 38.00 37.64 -
Jul 13, 2023 38.00 38.00 38.00 38.00 37.64 100
Jul 12, 2023 38.06 38.06 37.43 37.43 37.08 800
Jul 11, 2023 37.26 37.26 37.26 37.26 36.91 200
Jul 10, 2023 37.35 37.35 37.35 37.35 37.00 800
Jul 7, 2023 37.40 37.40 37.33 37.33 36.98 500
Jul 6, 2023 38.21 38.21 38.21 38.21 37.85 200
Jul 5, 2023 38.70 38.70 38.70 38.70 38.34 200
Jul 3, 2023 37.24 37.24 37.24 37.24 36.89 -
Jun 30, 2023 36.42 37.24 36.41 37.24 36.89 300
Jun 29, 2023 36.04 36.04 36.04 36.04 35.70 200
Jun 28, 2023 39.30 39.30 39.30 39.30 38.93 -
Jun 27, 2023 39.30 39.30 39.30 39.30 38.93 100
Jun 26, 2023 39.30 39.30 39.30 39.30 38.93 -
Jun 23, 2023 39.30 39.30 39.30 39.30 38.93 -
Jun 22, 2023 39.30 39.30 39.30 39.30 38.93 100
Jun 21, 2023 39.30 39.30 39.30 39.30 38.93 -
Jun 20, 2023 39.30 39.30 39.30 39.30 38.93 -
Jun 16, 2023 39.30 39.30 39.30 39.30 38.93 -
Jun 15, 2023 39.30 39.30 39.30 39.30 38.93 -
Jun 14, 2023 39.30 39.30 39.30 39.30 38.93 -
Jun 13, 2023 39.30 39.30 39.30 39.30 38.93 100
Jun 12, 2023 38.60 38.60 38.40 38.40 38.04 700
Jun 9, 2023 38.58 38.58 38.58 38.58 38.22 200
Jun 8, 2023 37.40 37.40 37.40 37.40 37.05 100
Jun 7, 2023 37.40 37.40 37.40 37.40 37.05 -
Jun 6, 2023 37.40 37.40 37.40 37.40 37.05 -
Jun 5, 2023 37.40 37.40 37.35 37.40 37.05 500
Jun 2, 2023 37.40 37.40 37.40 37.40 37.05 600
Jun 1, 2023 36.50 36.50 36.50 36.50 36.16 300
May 31, 2023 36.69 36.69 36.69 36.69 36.35 -
May 30, 2023 36.69 36.69 36.69 36.69 36.35 -
May 26, 2023 36.69 36.69 36.69 36.69 36.35 -
May 25, 2023 36.69 36.69 36.69 36.69 36.35 -
May 24, 2023 36.69 36.69 36.69 36.69 36.35 -
May 23, 2023 36.69 36.69 36.69 36.69 36.35 -
May 22, 2023 36.69 36.69 36.69 36.69 36.35 -
May 19, 2023 36.69 36.69 36.69 36.69 36.35 400
May 18, 2023 36.14 36.14 36.14 36.14 35.80 -
May 17, 2023 36.14 36.14 36.14 36.14 35.80 100
May 16, 2023 38.00 38.00 38.00 38.00 37.64 -
May 15, 2023 38.00 38.00 38.00 38.00 37.64 -
May 12, 2023 38.00 38.00 38.00 38.00 37.64 -
May 11, 2023 38.00 38.00 38.00 38.00 37.64 100
May 10, 2023 38.50 38.50 38.50 38.50 38.14 -
May 9, 2023 38.50 38.50 38.50 38.50 38.14 -
May 8, 2023 38.50 38.50 38.50 38.50 38.14 300
May 5, 2023 35.83 35.83 35.83 35.83 35.49 -
May 4, 2023 35.83 35.83 35.83 35.83 35.49 -
May 3, 2023 35.83 35.83 35.83 35.83 35.49 -
May 2, 2023 35.83 35.83 35.83 35.83 35.49 200
May 1, 2023 35.93 35.93 35.93 35.93 35.59 200
Apr 28, 2023 35.43 35.43 35.43 35.43 35.10 -
Apr 27, 2023 35.43 35.43 35.43 35.43 35.10 100

Related Tickers

MDKA.JK PT Merdeka Copper Gold Tbk
2,510.00
-0.40%
 
PLL.AX Piedmont Lithium Inc.
0.1800
0.00%
 
FOM.TO Foran Mining Corporation
4.3800
-0.45%
 
LTR.AX Liontown Resources Limited
1.1200
0.00%
 
FL.V Frontier Lithium Inc.
0.8900
+3.49%
 
LAC.TO Lithium Americas Corp.
6.33
+4.63%
 
BHP BHP Group Limited
56.43
-1.36%