Ionic Rare Earths Limited IXRRF
0.28 USD -0.01 (-4.76%)
Regular-session close
0.35 Day range 0.35
0.165 52-week range 0.95
- YTD
- -0.53%
- 1 year
- -35.40%
IXRRF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | -0.03 | -9.31% | 31,605 |
| Nov 9, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | -0.04 | -10.41% | 985 |
| Nov 6, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | -0.01 | -2.76% | 23,250 |
| Nov 4, 2026 | 0.42 | 0.42 | 0.33 | 0.37 | +0.01 | +3.58% | 12,715 |
| Nov 3, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | +0.01 | +2.56% | 1,312 |
| Oct 30, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | -0.04 | -10.40% | 10,009 |
| Oct 28, 2026 | 0.33 | 0.39 | 0.33 | 0.39 | 0.00 | -0.10% | 17,200 |
| Oct 27, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 0.35 | 0.43 | 0.35 | 0.39 | +0.01 | +2.56% | 15,000 |
| Oct 21, 2026 | 0.42 | 0.42 | 0.38 | 0.38 | +0.03 | +9.40% | 3,750 |
| Oct 20, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | +0.05 | +15.06% | 8,000 |
| Oct 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | -0.39% | 1,100 |
| Oct 15, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | +0.01 | +2.69% | 3,161 |
| Oct 14, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | -0.09 | -22.35% | 16,737 |
| Oct 13, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 0.42 | 0.42 | 0.34 | 0.38 | -0.03 | -7.49% | 17,433 |
| Oct 9, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 0.45 | 0.45 | 0.41 | 0.41 | +0.02 | +4.41% | 11,928 |
| Oct 7, 2026 | 0.46 | 0.46 | 0.40 | 0.40 | -0.04 | -8.62% | 37,086 |
| Oct 6, 2026 | 0.44 | 0.45 | 0.43 | 0.43 | +0.01 | +2.09% | 32,900 |
| Oct 5, 2026 | 0.40 | 0.43 | 0.39 | 0.43 | +0.08 | +24.27% | 109,373 |
| Oct 2, 2026 | 0.34 | 0.36 | 0.34 | 0.34 | +0.01 | +3.42% | 20,370 |
| Oct 1, 2026 | 0.30 | 0.35 | 0.30 | 0.33 | 0.00 | -1.20% | 17,800 |
| Sep 30, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | -0.01 | -3.46% | 14,700 |
| Sep 29, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | -0.01 | -3.69% | 10,140 |
| Sep 25, 2026 | 0.33 | 0.37 | 0.33 | 0.36 | +0.02 | +5.88% | 43,226 |
| Sep 24, 2026 | 0.34 | 0.34 | 0.30 | 0.34 | +0.03 | +9.68% | 10,400 |
| Sep 23, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | +0.01 | +2.11% | 6,500 |
| Sep 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.00 | +0.70% | 2,866 |
| Sep 18, 2026 | 0.30 | 0.34 | 0.30 | 0.30 | +0.03 | +9.56% | 20,500 |
| Sep 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | +0.02 | +6.63% | 100 |
| Sep 16, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.00 | -1.34% | 3,200 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 0.24 | 0.28 | 0.24 | 0.26 | -0.01 | -4.77% | 8,933 |
| Sep 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | -0.02 | -6.25% | 11,666 |
| Sep 10, 2026 | 0.29 | 0.32 | 0.29 | 0.29 | +0.01 | +4.64% | 11,200 |
| Sep 9, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | +0.01 | +2.53% | 12,300 |
| Sep 8, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | +0.01 | +2.98% | 5,556 |
| Sep 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | -0.01 | -4.57% | 3,550 |
| Sep 3, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | +0.02 | +8.64% | 17,500 |
| Sep 2, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | -0.01 | -4.77% | 14,400 |
| Sep 1, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | +0.04 | +17.45% | 9,302 |
| Aug 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | +1.64% | 1,928 |
| Aug 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | +0.01 | +2.27% | 1,000 |
| Aug 27, 2026 | 0.21 | 0.24 | 0.19 | 0.22 | +0.01 | +2.52% | 122,964 |
| Aug 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | -0.74% | 200 |
| Aug 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | +0.01 | +6.35% | 1,100 |
| Aug 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | +0.01 | +2.73% | 5,938 |
| Aug 21, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.00 | +2.17% | 2,150 |
| Aug 20, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | -0.01 | -4.44% | 2,716 |
| Aug 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.00 | -0.69% | 14,300 |
| Aug 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.00 | +0.69% | 4,000 |
| Aug 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.00 | +1.35% | 7,850 |
65 days, newest first. Daily bars as drawn on the IXRRF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.