7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,633.19

+345.59

+0.45%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCQX - Delayed Quote USD

Ilika plc (ILIKF)

0.2890 -0.0020 (-0.69%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	0.2520	0.3080	0.2520	0.2890	0.2890	22,900
Oct 29, 2026	0.3060	0.3060	0.2750	0.2910	0.2910	5,700
Oct 28, 2026	0.3050	0.3050	0.2700	0.2900	0.2900	30,100
Oct 27, 2026	0.2950	0.3000	0.2900	0.2950	0.2950	91,000
Oct 26, 2026	0.2940	0.2940	0.2810	0.2880	0.2880	21,600
Oct 23, 2026	0.2950	0.2950	0.2660	0.2800	0.2800	108,000
Oct 22, 2026	0.2990	0.3100	0.2990	0.3030	0.3030	28,700
Oct 21, 2026	0.2750	0.3100	0.2750	0.3100	0.3100	30,900
Oct 20, 2026	0.2620	0.3100	0.2620	0.2950	0.2950	38,200
Oct 19, 2026	0.2870	0.3000	0.2850	0.2950	0.2950	35,600
Oct 16, 2026	0.2790	0.2900	0.2540	0.2760	0.2760	100,700
Oct 15, 2026	0.2380	0.2800	0.2380	0.2730	0.2730	7,500
Oct 14, 2026	0.2760	0.2760	0.2740	0.2740	0.2740	11,200
Oct 13, 2026	0.2500	0.2750	0.2500	0.2630	0.2630	95,800
Oct 12, 2026	0.2700	0.2700	0.2650	0.2650	0.2650	12,800
Oct 9, 2026	0.2540	0.2700	0.2390	0.2700	0.2700	46,300
Oct 8, 2026	0.2600	0.2790	0.2600	0.2720	0.2720	25,900
Oct 7, 2026	0.2570	0.2790	0.2570	0.2790	0.2790	8,900
Oct 6, 2026	0.2600	0.2800	0.2600	0.2720	0.2720	78,300
Oct 5, 2026	0.2340	0.2790	0.2340	0.2700	0.2700	22,800
Oct 2, 2026	0.2550	0.2900	0.2510	0.2750	0.2750	121,900
Oct 1, 2026	0.2510	0.2860	0.2470	0.2830	0.2830	177,900
Sep 30, 2026	0.2750	0.2830	0.2750	0.2830	0.2830	4,400
Sep 29, 2026	0.3110	0.3110	0.2800	0.2850	0.2850	49,600
Sep 28, 2026	0.2950	0.2950	0.2850	0.2850	0.2850	1,400
Sep 25, 2026	0.2950	0.3000	0.2900	0.3000	0.3000	11,500
Sep 24, 2026	0.2950	0.3100	0.2930	0.2930	0.2930	16,500
Sep 23, 2026	0.2890	0.2980	0.2850	0.2930	0.2930	66,800
Sep 22, 2026	0.2610	0.3140	0.2610	0.2950	0.2950	68,300
Sep 21, 2026	0.3100	0.3100	0.3000	0.3020	0.3020	109,200
Sep 18, 2026	0.2700	0.3210	0.2700	0.3110	0.3110	137,300
Sep 17, 2026	0.3110	0.3190	0.3110	0.3190	0.3190	3,900
Sep 16, 2026	0.3200	0.3220	0.3100	0.3160	0.3160	30,300
Sep 15, 2026	0.2790	0.3310	0.2790	0.3190	0.3190	23,600
Sep 14, 2026	0.3100	0.3200	0.3100	0.3200	0.3200	34,400
Sep 11, 2026	0.3000	0.3380	0.3000	0.3230	0.3230	90,400
Sep 10, 2026	0.3280	0.3380	0.3100	0.3380	0.3380	62,300
Sep 9, 2026	0.3000	0.3290	0.3000	0.3280	0.3280	139,800
Sep 8, 2026	0.3600	0.3600	0.2990	0.3170	0.3170	121,700
Sep 4, 2026	0.3380	0.3380	0.3370	0.3380	0.3380	43,200
Sep 3, 2026	0.3380	0.3380	0.3310	0.3370	0.3370	24,600
Sep 2, 2026	0.3520	0.3540	0.3370	0.3370	0.3370	93,200
Sep 1, 2026	0.3250	0.3650	0.3250	0.3530	0.3530	13,100
Aug 31, 2026	0.3600	0.3650	0.3260	0.3580	0.3580	5,400
Aug 28, 2026	0.3580	0.3580	0.3580	0.3580	0.3580	2,700
Aug 27, 2026	0.3580	0.3650	0.3580	0.3580	0.3580	85,500
Aug 26, 2026	0.3550	0.3700	0.3550	0.3650	0.3650	13,700
Aug 25, 2026	0.3290	0.3700	0.3290	0.3520	0.3520	23,500
Aug 24, 2026	0.3490	0.3600	0.3490	0.3550	0.3550	18,300
Aug 21, 2026	0.3280	0.3600	0.3280	0.3540	0.3540	12,500
Aug 20, 2026	0.3300	0.3500	0.3280	0.3470	0.3470	76,200
Aug 19, 2026	0.3040	0.3500	0.3040	0.3380	0.3380	15,700
Aug 18, 2026	0.3100	0.3460	0.3100	0.3380	0.3380	12,600
Aug 17, 2026	0.3330	0.3470	0.3100	0.3100	0.3100	5,200
Aug 14, 2026	0.3210	0.3330	0.3210	0.3220	0.3220	27,100
Aug 13, 2026	0.3200	0.3400	0.3200	0.3330	0.3330	12,900
Aug 12, 2026	0.3190	0.3390	0.3100	0.3390	0.3390	10,700
Aug 11, 2026	0.3300	0.3400	0.3300	0.3310	0.3310	62,300
Aug 10, 2026	0.3040	0.3390	0.3040	0.3390	0.3390	35,400
Aug 7, 2026	0.3400	0.3400	0.3100	0.3350	0.3350	10,200
Aug 6, 2026	0.3100	0.3700	0.3100	0.3450	0.3450	22,100
Aug 5, 2026	0.3380	0.3380	0.3380	0.3380	0.3380	400
Aug 4, 2026	0.3300	0.3670	0.3300	0.3480	0.3480	41,900
Aug 3, 2026	0.3440	0.3700	0.3170	0.3480	0.3480	76,400
Jul 31, 2026	0.3230	0.3680	0.3190	0.3460	0.3460	31,400
Jul 30, 2026	0.3400	0.3500	0.3400	0.3400	0.3400	37,700
Jul 29, 2026	0.3490	0.3700	0.3290	0.3290	0.3290	95,500
Jul 28, 2026	0.3430	0.3980	0.3420	0.3650	0.3650	36,100
Jul 27, 2026	0.3750	0.3760	0.3750	0.3760	0.3760	28,300
Jul 24, 2026	0.3720	0.4000	0.3640	0.4000	0.4000	18,500
Jul 23, 2026	0.3730	0.4000	0.3730	0.3840	0.3840	5,800
Jul 22, 2026	0.3650	0.4000	0.3600	0.3900	0.3900	36,700
Jul 21, 2026	0.3630	0.3920	0.3630	0.3790	0.3790	21,400
Jul 20, 2026	0.3710	0.3990	0.3710	0.3850	0.3850	16,400
Jul 17, 2026	0.3600	0.3720	0.3600	0.3700	0.3700	9,300
Jul 16, 2026	0.3840	0.3840	0.3550	0.3780	0.3780	19,100
Jul 15, 2026	0.3600	0.3880	0.3600	0.3770	0.3770	12,200
Jul 14, 2026	0.3950	0.3950	0.3800	0.3800	0.3800	10,100
Jul 13, 2026	0.3550	0.3980	0.3550	0.3950	0.3950	39,100
Jul 10, 2026	0.3880	0.3880	0.3750	0.3780	0.3780	18,300
Jul 9, 2026	0.3900	0.3900	0.3770	0.3770	0.3770	18,600
Jul 8, 2026	0.3410	0.3980	0.3410	0.3980	0.3980	4,300
Jul 7, 2026	0.3850	0.3870	0.3800	0.3800	0.3800	17,800
Jul 6, 2026	0.3750	0.3920	0.3750	0.3870	0.3870	6,700
Jul 2, 2026	0.3750	0.4000	0.3750	0.3840	0.3840	15,500
Jul 1, 2026	0.3850	0.3940	0.3850	0.3870	0.3870	8,200
Jun 30, 2026	0.3740	0.4080	0.3440	0.3920	0.3920	16,700
Jun 29, 2026	0.4000	0.4060	0.3450	0.3590	0.3590	94,600
Jun 26, 2026	0.3600	0.3900	0.3600	0.3780	0.3780	17,500
Jun 25, 2026	0.3730	0.4000	0.3430	0.3620	0.3620	46,000
Jun 24, 2026	0.3680	0.4000	0.3680	0.3960	0.3960	88,000
Jun 23, 2026	0.3940	0.3940	0.3770	0.3900	0.3900	24,100
Jun 22, 2026	0.3710	0.4000	0.3710	0.3860	0.3860	13,200
Jun 18, 2026	0.3850	0.4490	0.3850	0.4100	0.4100	37,200
Jun 17, 2026	0.4310	0.4310	0.4250	0.4290	0.4290	17,600
Jun 16, 2026	0.3960	0.4600	0.3960	0.4300	0.4300	6,900
Jun 15, 2026	0.4040	0.4690	0.4040	0.4400	0.4400	43,900
Jun 12, 2026	0.4260	0.4650	0.4020	0.4290	0.4290	35,900
Jun 11, 2026	0.4240	0.4480	0.3870	0.4240	0.4240	72,300
Jun 10, 2026	0.4210	0.4460	0.4210	0.4460	0.4460	1,300
Jun 9, 2026	0.4210	0.4770	0.4210	0.4620	0.4620	7,900
Jun 8, 2026	0.4210	0.4930	0.4210	0.4700	0.4700	33,400
Jun 5, 2026	0.4290	0.4920	0.4290	0.4680	0.4680	55,700
Jun 4, 2026	0.4540	0.4920	0.4380	0.4800	0.4800	16,000
Jun 3, 2026	0.4680	0.5000	0.4680	0.4820	0.4820	167,500
Jun 2, 2026	0.5220	0.5220	0.4800	0.4950	0.4950	44,900
Jun 1, 2026	0.5220	0.5220	0.5000	0.5050	0.5050	52,200
May 29, 2026	0.4640	0.5100	0.4640	0.5050	0.5050	21,200
May 28, 2026	0.5400	0.5400	0.4850	0.4900	0.4900	136,100
May 27, 2026	0.5020	0.5100	0.4950	0.4950	0.4950	42,800
May 26, 2026	0.4650	0.5010	0.4650	0.4820	0.4820	50,700
May 22, 2026	0.4400	0.4620	0.4370	0.4500	0.4500	14,200
May 21, 2026	0.4200	0.4440	0.4200	0.4400	0.4400	25,900
May 20, 2026	0.4520	0.4520	0.4000	0.4300	0.4300	433,100
May 19, 2026	0.4500	0.4700	0.4500	0.4700	0.4700	85,700
May 18, 2026	0.4440	0.4840	0.4440	0.4660	0.4660	25,300
May 15, 2026	0.4210	0.4700	0.4210	0.4700	0.4700	14,800
May 14, 2026	0.4360	0.4820	0.4360	0.4650	0.4650	21,200
May 13, 2026	0.4560	0.4870	0.4560	0.4650	0.4650	27,200
May 12, 2026	0.4810	0.4810	0.4800	0.4810	0.4810	5,300
May 11, 2026	0.4640	0.5290	0.4640	0.4930	0.4930	46,300
May 8, 2026	0.5100	0.5410	0.4700	0.4700	0.4700	91,400
May 7, 2026	0.4930	0.5290	0.4900	0.5080	0.5080	21,500
May 6, 2026	0.4980	0.5460	0.4980	0.5460	0.5460	125,400
May 5, 2026	0.4890	0.5130	0.4890	0.4990	0.4990	57,100
May 4, 2026	0.4270	0.4760	0.4270	0.4530	0.4530	17,100
May 1, 2026	0.4500	0.4760	0.4500	0.4500	0.4500	12,100
Apr 30, 2026	0.3920	0.4550	0.3920	0.4530	0.4530	25,700
Apr 29, 2026	0.4500	0.4740	0.4500	0.4740	0.4740	16,500
Apr 28, 2026	0.4600	0.4680	0.4600	0.4680	0.4680	9,300
Apr 27, 2026	0.4500	0.5000	0.4500	0.4870	0.4870	13,900
Apr 24, 2026	0.4830	0.4830	0.4650	0.4700	0.4700	19,000
Apr 23, 2026	0.5240	0.5240	0.4700	0.4800	0.4800	42,400
Apr 22, 2026	0.4500	0.5100	0.4500	0.4900	0.4900	75,700
Apr 21, 2026	0.4530	0.4550	0.4240	0.4380	0.4380	78,700
Apr 20, 2026	0.3870	0.4350	0.3800	0.4200	0.4200	126,800
Apr 17, 2026	0.4020	0.4030	0.3850	0.4000	0.4000	34,700
Apr 16, 2026	0.4010	0.4010	0.3610	0.3650	0.3650	52,100
Apr 15, 2026	0.3400	0.3980	0.3400	0.3600	0.3600	34,900
Apr 14, 2026	0.3580	0.3800	0.3280	0.3280	0.3280	22,600
Apr 13, 2026	0.3300	0.3500	0.3160	0.3470	0.3470	47,700
Apr 10, 2026	0.3420	0.3530	0.3100	0.3500	0.3500	26,600
Apr 9, 2026	0.3090	0.3700	0.3090	0.3700	0.3700	30,400
Apr 8, 2026	0.3340	0.3400	0.3300	0.3400	0.3400	39,900
Apr 7, 2026	0.3520	0.3520	0.3100	0.3340	0.3340	13,000
Apr 6, 2026	0.3100	0.3270	0.3100	0.3260	0.3260	7,400
Apr 2, 2026	0.3350	0.3390	0.3100	0.3360	0.3360	30,800
Apr 1, 2026	0.3340	0.3410	0.3200	0.3410	0.3410	136,400
Mar 31, 2026	0.3200	0.3380	0.3000	0.3250	0.3250	171,600
Mar 30, 2026	0.3620	0.3620	0.3400	0.3400	0.3400	36,400
Mar 27, 2026	0.3400	0.3540	0.3400	0.3400	0.3400	37,600
Mar 26, 2026	0.3640	0.3640	0.3400	0.3500	0.3500	56,400
Mar 25, 2026	0.3610	0.3720	0.3600	0.3670	0.3670	13,600
Mar 24, 2026	0.3640	0.3670	0.3530	0.3530	0.3530	23,700
Mar 23, 2026	0.3500	0.3580	0.3490	0.3550	0.3550	61,600
Mar 20, 2026	0.3750	0.3800	0.3730	0.3750	0.3750	33,300
Mar 19, 2026	0.3820	0.3820	0.3700	0.3700	0.3700	59,300
Mar 18, 2026	0.4000	0.4000	0.3800	0.3800	0.3800	4,000
Mar 17, 2026	0.3800	0.3940	0.3700	0.3940	0.3940	35,000
Mar 16, 2026	0.4070	0.4070	0.3600	0.3900	0.3900	160,500
Mar 13, 2026	0.4060	0.4060	0.3880	0.3930	0.3930	34,900
Mar 12, 2026	0.4100	0.4100	0.3900	0.3950	0.3950	26,400
Mar 11, 2026	0.3930	0.4000	0.3820	0.3920	0.3920	21,900
Mar 10, 2026	0.4180	0.4250	0.3870	0.3940	0.3940	67,700
Mar 9, 2026	0.3970	0.4060	0.3850	0.3950	0.3950	53,600
Mar 6, 2026	0.3730	0.4060	0.3670	0.3900	0.3900	23,600
Mar 5, 2026	0.3600	0.3800	0.3600	0.3800	0.3800	21,300
Mar 4, 2026	0.3830	0.3890	0.3830	0.3850	0.3850	23,500
Mar 3, 2026	0.3330	0.3900	0.3330	0.3800	0.3800	15,900
Mar 2, 2026	0.3900	0.3900	0.3600	0.3700	0.3700	32,700
Feb 27, 2026	0.3570	0.4000	0.3570	0.3950	0.3950	112,600
Feb 26, 2026	0.3530	0.3900	0.3530	0.3900	0.3900	19,800
Feb 25, 2026	0.3800	0.3840	0.3750	0.3750	0.3750	91,500
Feb 24, 2026	0.3590	0.3780	0.3590	0.3740	0.3740	43,000
Feb 23, 2026	0.3700	0.3860	0.3600	0.3750	0.3750	34,500
Feb 20, 2026	0.3630	0.3820	0.3610	0.3750	0.3750	7,600
Feb 19, 2026	0.3800	0.3810	0.3750	0.3800	0.3800	28,700
Feb 18, 2026	0.3790	0.3800	0.3700	0.3700	0.3700	44,700
Feb 17, 2026	0.3680	0.3900	0.3350	0.3700	0.3700	66,700
Feb 13, 2026	0.3870	0.3890	0.3700	0.3770	0.3770	211,500
Feb 12, 2026	0.3720	0.4180	0.3630	0.4120	0.4120	18,500
Feb 11, 2026	0.4000	0.4190	0.4000	0.4190	0.4190	41,400
Feb 10, 2026	0.4180	0.4180	0.4100	0.4170	0.4170	34,400
Feb 9, 2026	0.4350	0.4430	0.4000	0.4270	0.4270	156,500
Feb 6, 2026	0.4500	0.4650	0.4500	0.4540	0.4540	66,700
Feb 5, 2026	0.4370	0.4670	0.4370	0.4650	0.4650	26,800
Feb 4, 2026	0.4700	0.4890	0.4400	0.4600	0.4600	28,400
Feb 3, 2026	0.4110	0.4570	0.4110	0.4560	0.4560	20,400
Feb 2, 2026	0.4030	0.4540	0.4030	0.4540	0.4540	17,400
Jan 30, 2026	0.3930	0.4260	0.3930	0.4200	0.4200	34,600
Jan 29, 2026	0.4350	0.4700	0.4090	0.4400	0.4400	35,100
Jan 28, 2026	0.4640	0.4640	0.4260	0.4500	0.4500	248,700
Jan 27, 2026	0.4850	0.5000	0.4850	0.4850	0.4850	9,800
Jan 26, 2026	0.4520	0.5000	0.4520	0.4900	0.4900	18,500
Jan 23, 2026	0.4960	0.4990	0.4850	0.4930	0.4930	48,900
Jan 22, 2026	0.4990	0.4990	0.4850	0.4930	0.4930	135,900
Jan 21, 2026	0.5000	0.5000	0.4900	0.4980	0.4980	59,900
Jan 20, 2026	0.4900	0.5000	0.4860	0.4900	0.4900	39,100
Jan 16, 2026	0.4690	0.4990	0.4680	0.4920	0.4920	77,300
Jan 15, 2026	0.4800	0.4900	0.4630	0.4630	0.4630	13,800
Jan 14, 2026	0.4800	0.4860	0.4710	0.4780	0.4780	8,000
Jan 13, 2026	0.4520	0.5000	0.4520	0.4950	0.4950	18,100
Jan 12, 2026	0.5100	0.5100	0.4520	0.4600	0.4600	42,100
Jan 9, 2026	0.4920	0.4940	0.4640	0.4910	0.4910	20,900
Jan 8, 2026	0.4700	0.4960	0.4700	0.4920	0.4920	17,500
Jan 7, 2026	0.4540	0.5000	0.4500	0.4800	0.4800	14,900
Jan 6, 2026	0.4860	0.5120	0.4770	0.4800	0.4800	47,900
Jan 5, 2026	0.5200	0.5200	0.5150	0.5150	0.5150	5,800
Jan 2, 2026	0.4650	0.5060	0.4650	0.5060	0.5060	41,800
Dec 31, 2025	0.4920	0.5200	0.4640	0.5090	0.5090	38,600
Dec 30, 2025	0.4800	0.5200	0.4800	0.5050	0.5050	37,700
Dec 29, 2025	0.4660	0.5160	0.4660	0.4990	0.4990	87,700
Dec 26, 2025	0.5100	0.5230	0.5100	0.5110	0.5110	72,500
Dec 24, 2025	0.5000	0.5160	0.4670	0.5000	0.5000	10,200
Dec 23, 2025	0.4660	0.5010	0.4660	0.4970	0.4970	5,200
Dec 22, 2025	0.5000	0.5260	0.4780	0.5050	0.5050	322,100
Dec 19, 2025	0.5030	0.5230	0.5000	0.5100	0.5100	75,700
Dec 18, 2025	0.5400	0.5400	0.4970	0.5250	0.5250	28,600
Dec 17, 2025	0.5220	0.5320	0.5210	0.5300	0.5300	47,600
Dec 16, 2025	0.5170	0.5530	0.5170	0.5330	0.5330	92,100
Dec 15, 2025	0.5290	0.6010	0.5290	0.5430	0.5430	15,700
Dec 12, 2025	0.5420	0.5800	0.5420	0.5640	0.5640	69,900
Dec 11, 2025	0.5440	0.5800	0.5440	0.5550	0.5550	66,100
Dec 10, 2025	0.5300	0.5600	0.5300	0.5600	0.5600	24,400
Dec 9, 2025	0.5060	0.5600	0.5060	0.5450	0.5450	7,700
Dec 8, 2025	0.5300	0.5560	0.5300	0.5540	0.5540	105,000
Dec 5, 2025	0.5400	0.5600	0.5300	0.5570	0.5570	29,400
Dec 4, 2025	0.5520	0.5670	0.5370	0.5370	0.5370	111,300
Dec 3, 2025	0.5580	0.5740	0.5580	0.5600	0.5600	6,600
Dec 2, 2025	0.5220	0.5820	0.5220	0.5410	0.5410	120,000
Dec 1, 2025	0.5500	0.5640	0.5240	0.5630	0.5630	50,300
Nov 28, 2025	0.5300	0.5630	0.5300	0.5500	0.5500	6,200
Nov 26, 2025	0.5210	0.5630	0.5210	0.5300	0.5300	38,200
Nov 25, 2025	0.5330	0.5510	0.5320	0.5470	0.5470	10,400
Nov 24, 2025	0.5170	0.5630	0.5170	0.5580	0.5580	9,200
Nov 21, 2025	0.5890	0.5890	0.5300	0.5430	0.5430	66,300
Nov 20, 2025	0.5450	0.5700	0.5450	0.5700	0.5700	44,600
Nov 19, 2025	0.5440	0.5730	0.5440	0.5640	0.5640	21,100
Nov 18, 2025	0.6170	0.6170	0.5680	0.5900	0.5900	10,200
Nov 17, 2025	0.5470	0.5950	0.5460	0.5900	0.5900	13,000
Nov 14, 2025	0.5860	0.5860	0.5530	0.5530	0.5530	20,400
Nov 13, 2025	0.6000	0.6100	0.5850	0.5850	0.5850	62,700
Nov 12, 2025	0.6200	0.6200	0.6010	0.6010	0.6010	5,800
Nov 11, 2025	0.6000	0.6150	0.5900	0.6150	0.6150	16,700
Nov 10, 2025	0.5920	0.6060	0.5700	0.6000	0.6000	63,800
Nov 7, 2025	0.5580	0.6130	0.5580	0.5920	0.5920	233,700
Nov 6, 2025	0.5540	0.5950	0.5540	0.5850	0.5850	44,400
Nov 5, 2025	0.5160	0.5770	0.5160	0.5760	0.5760	241,900
Nov 4, 2025	0.5620	0.5730	0.5280	0.5400	0.5400	116,900
Nov 3, 2025	0.5630	0.5700	0.5550	0.5700	0.5700	43,400
Oct 31, 2025	0.5440	0.6000	0.5440	0.5800	0.5800	20,200

Mobilize your Website

View Site in Mobile | Classic

Share by: