OTC Markets OTCPK - Delayed Quote
USD
Iluka Resources Limited (ILKAF)
3.9600
-0.0400
(-1.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.5700
4.3200
3.5700
3.9600
3.9600
1,700
Oct 29, 2026
4.0000
4.0000
4.0000
4.0000
4.0000
400
Oct 28, 2026
3.7800
4.0000
3.7800
4.0000
4.0000
300
Oct 27, 2026
3.6000
3.7600
3.6000
3.7600
3.7600
8,700
Oct 26, 2026
3.5000
3.5000
3.5000
3.5000
3.5000
3,100
Oct 23, 2026
3.4000
3.5000
3.4000
3.5000
3.5000
1,100
Oct 22, 2026
3.5500
3.5500
3.5500
3.5500
3.5500
2,400
Oct 21, 2026
3.4000
3.7600
3.4000
3.5600
3.5600
7,200
Oct 20, 2026
3.7100
3.7800
3.7100
3.7800
3.7800
800
Oct 19, 2026
3.6600
3.6600
3.6600
3.6600
3.6600
400
Oct 16, 2026
3.4800
3.4800
3.4800
3.4800
3.4800
-
Oct 15, 2026
3.5000
3.6000
3.4400
3.4800
3.4800
10,100
Oct 14, 2026
3.3000
3.7600
3.3000
3.7600
3.7600
22,000
Oct 13, 2026
3.6900
3.6900
3.5000
3.5000
3.5000
6,700
Oct 12, 2026
3.8000
3.8600
3.7100
3.8600
3.8600
9,100
Oct 9, 2026
3.8800
3.8800
3.8800
3.8800
3.8800
600
Oct 8, 2026
3.8000
3.8000
3.8000
3.8000
3.8000
200
Oct 7, 2026
4.0300
4.0300
4.0300
4.0300
4.0300
1,100
Oct 6, 2026
3.9800
3.9800
3.9800
3.9800
3.9800
600
Oct 5, 2026
3.9600
3.9600
3.9600
3.9600
3.9600
3,200
Oct 2, 2026
3.9000
4.0600
3.8600
3.9700
3.9700
15,900
Oct 1, 2026
3.9600
3.9600
3.9600
3.9600
3.9600
100
Sep 30, 2026
4.1700
4.1700
4.1700
4.1700
4.1700
-
Sep 29, 2026
4.2000
4.2000
4.1700
4.1700
4.1700
1,500
Sep 28, 2026
4.3200
4.6000
4.2500
4.2500
4.2500
2,300
Sep 25, 2026
4.2000
4.2300
3.7800
4.2300
4.2300
6,600
Sep 24, 2026
4.4300
4.4300
4.4300
4.4300
4.4300
-
Sep 23, 2026
4.3500
4.4800
4.3500
4.4300
4.4300
2,600
Sep 22, 2026
4.7300
4.7300
4.7300
4.7300
4.7300
1,200
Sep 21, 2026
4.3000
4.3600
4.2500
4.3500
4.3500
8,900
Sep 18, 2026
4.3000
4.3000
4.3000
4.3000
4.3000
300
Sep 17, 2026
4.2000
4.2500
4.2000
4.2500
4.2500
6,800
Sep 16, 2026
3.9600
4.4900
3.9600
4.2000
4.2000
3,400
Sep 15, 2026
4.3000
4.3000
4.2500
4.2500
4.2500
3,400
Sep 14, 2026
4.5000
4.5300
4.5000
4.5300
4.5300
1,100
Sep 11, 2026
4.5000
4.5000
4.5000
4.5000
4.5000
5,000
Sep 10, 2026
4.7500
4.7500
4.7500
4.7500
4.7500
-
Sep 9, 2026
4.7500
4.7500
4.7500
4.7500
4.7500
-
Sep 8, 2026
4.7500
4.7500
4.7500
4.7500
4.7500
-
Sep 4, 2026
4.9100
4.9100
4.7500
4.7500
4.7500
200
Sep 3, 2026
4.8800
4.9800
4.8700
4.9800
4.9800
2,700
Sep 2, 2026
5.0000
5.0000
4.7500
4.7500
4.7500
1,300
Sep 1, 2026
5.1000
5.1000
5.0000
5.0000
5.0000
400
Aug 31, 2026
0.031
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
4.8700
4.8700
4.8700
4.8700
4.8700
3,000
Aug 28, 2026
5.1100
5.2000
5.0200
5.2000
5.1690
2,400
Aug 27, 2026
5.0000
5.0900
5.0000
5.0900
5.0597
1,900
Aug 26, 2026
5.2200
5.2700
5.2200
5.2700
5.2386
13,200
Aug 25, 2026
5.1500
5.1500
5.1500
5.1500
5.1193
1,900
Aug 24, 2026
5.2000
5.2700
5.1500
5.2700
5.2386
14,000
Aug 21, 2026
5.0500
5.0500
4.9500
5.0200
4.9901
2,700
Aug 20, 2026
5.0000
5.0000
5.0000
5.0000
4.9702
100
Aug 19, 2026
4.9800
5.2000
4.9800
5.2000
5.1690
4,700
Aug 18, 2026
5.0000
5.0000
5.0000
5.0000
4.9702
5,000
Aug 17, 2026
4.9800
4.9800
4.9800
4.9800
4.9503
-
Aug 14, 2026
4.9800
4.9800
4.9800
4.9800
4.9503
200
Aug 13, 2026
5.1000
5.1200
4.9500
5.0600
5.0298
6,700
Aug 12, 2026
5.1900
5.1900
5.1700
5.1700
5.1392
600
Aug 11, 2026
5.1300
5.1300
5.1300
5.1300
5.0994
-
Aug 10, 2026
5.1000
5.1500
5.1000
5.1300
5.0994
2,800
Aug 7, 2026
5.0000
5.1100
4.9000
5.1100
5.0795
4,500
Aug 6, 2026
4.5000
4.5000
4.5000
4.5000
4.4732
-
Aug 5, 2026
4.5000
4.5000
4.5000
4.5000
4.4732
500
Aug 4, 2026
4.5000
4.5000
4.5000
4.5000
4.4732
200
Aug 3, 2026
4.3700
4.3700
4.3200
4.3200
4.2942
900
Jul 31, 2026
4.2500
4.2500
4.2500
4.2500
4.2247
400
Jul 30, 2026
4.1500
4.3000
4.1500
4.3000
4.2744
3,100
Jul 29, 2026
4.1100
4.2100
4.0700
4.1400
4.1153
7,100
Jul 28, 2026
4.0300
4.3000
4.0200
4.3000
4.2744
6,200
Jul 27, 2026
4.3800
4.3800
4.2400
4.2400
4.2147
400
Jul 24, 2026
4.1500
4.2300
4.1500
4.2300
4.2048
3,600
Jul 23, 2026
4.3000
4.3000
4.1300
4.1300
4.1054
2,700
Jul 22, 2026
4.3400
4.3400
4.2500
4.2500
4.2247
500
Jul 21, 2026
4.1600
4.1600
4.1600
4.1600
4.1352
-
Jul 20, 2026
4.2500
4.2500
4.1300
4.1600
4.1352
5,700
Jul 17, 2026
4.4300
4.4300
4.3000
4.3000
4.2744
1,300
Jul 16, 2026
4.5100
4.6500
4.5100
4.6500
4.6223
500
Jul 15, 2026
4.5800
4.7300
4.5100
4.5100
4.4831
3,500
Jul 14, 2026
4.5500
4.5500
4.5500
4.5500
4.5229
300
Jul 13, 2026
4.4000
4.4000
4.4000
4.4000
4.3738
5,000
Jul 10, 2026
4.5000
4.6700
4.5000
4.6700
4.6422
900
Jul 9, 2026
4.5000
4.5000
4.5000
4.5000
4.4732
-
Jul 8, 2026
4.5000
4.5000
4.4000
4.5000
4.4732
6,000
Jul 7, 2026
4.5000
4.5000
4.1500
4.3300
4.3042
5,500
Jul 6, 2026
5.1500
5.1500
4.5100
4.7600
4.7316
1,700
Jul 2, 2026
4.7500
5.2000
4.7500
5.2000
5.1690
4,100
Jul 1, 2026
4.6300
4.6300
4.6000
4.6000
4.5726
2,200
Jun 30, 2026
4.9000
5.0000
4.9000
4.9300
4.9006
300
Jun 29, 2026
4.9500
4.9500
4.7800
4.7800
4.7515
3,700
Jun 26, 2026
4.9700
5.0800
4.9700
5.0200
4.9901
2,900
Jun 25, 2026
5.1600
5.2000
5.1600
5.2000
5.1690
800
Jun 24, 2026
5.0400
5.1100
5.0400
5.1100
5.0795
3,900
Jun 23, 2026
4.9800
4.9800
4.9500
4.9800
4.9503
1,400
Jun 22, 2026
5.2500
5.5000
5.2500
5.4600
5.4275
7,000
Jun 18, 2026
5.4000
5.4000
5.2500
5.2500
5.2187
1,900
Jun 17, 2026
5.3300
5.8500
5.3300
5.4700
5.4374
1,100
Jun 16, 2026
5.4500
5.7000
5.2900
5.4500
5.4175
12,200
Jun 15, 2026
5.6000
5.6000
5.3500
5.4500
5.4175
3,000
Jun 12, 2026
5.1600
5.1600
4.8500
5.0000
4.9702
1,400
Jun 11, 2026
4.7500
4.9800
4.7000
4.9800
4.9503
7,600
Jun 10, 2026
5.2100
5.2100
5.1000
5.1000
5.0696
5,700
Jun 9, 2026
5.0800
5.2400
5.0500
5.1000
5.0696
7,600
Jun 8, 2026
5.4000
5.4100
5.2900
5.4100
5.3777
1,700
Jun 5, 2026
5.6000
5.7800
5.0000
5.0000
4.9702
2,500
Jun 4, 2026
5.8000
5.8100
5.8000
5.8000
5.7654
900
Jun 3, 2026
5.6700
5.6700
5.6700
5.6700
5.6362
400
Jun 2, 2026
5.6400
5.6700
5.6400
5.6600
5.6263
5,200
Jun 1, 2026
5.4900
5.6600
5.4900
5.6400
5.6064
12,200
May 29, 2026
5.6000
5.7800
5.6000
5.7800
5.7455
3,000
May 28, 2026
5.1000
5.6200
5.1000
5.6200
5.5865
2,700
May 27, 2026
5.6000
5.6000
5.3500
5.5300
5.4970
8,000
May 26, 2026
5.7200
5.7200
5.4500
5.7000
5.6660
17,200
May 22, 2026
5.7400
5.7400
5.3500
5.7300
5.6958
2,600
May 21, 2026
5.2300
5.7800
5.2300
5.6400
5.6064
6,600
May 20, 2026
5.6500
5.6500
5.5400
5.6300
5.5964
6,300
May 19, 2026
5.7600
5.7600
5.7600
5.7600
5.7257
200
May 18, 2026
5.6500
5.6500
5.3500
5.5000
5.4672
8,300
May 15, 2026
5.6500
5.6800
5.6500
5.6800
5.6461
1,300
May 14, 2026
6.0100
6.0100
5.7800
5.8300
5.7952
1,300
May 13, 2026
6.0400
6.3600
5.8500
6.3600
6.3221
6,200
May 12, 2026
5.5200
5.8900
5.5200
5.8900
5.8549
3,300
May 11, 2026
6.1100
6.2200
6.0700
6.1800
6.1432
16,900
May 8, 2026
5.7800
6.1100
5.7800
6.0700
6.0338
17,400
May 7, 2026
5.7700
6.0500
5.7700
6.0500
6.0139
7,400
May 6, 2026
5.8300
5.8500
5.7800
5.7800
5.7455
1,900
May 5, 2026
5.3500
5.8900
5.3500
5.8900
5.8549
10,000
May 4, 2026
6.1100
6.1100
5.8100
5.8100
5.7754
8,000
May 1, 2026
6.0000
6.0200
5.7600
6.0100
5.9742
22,400
Apr 30, 2026
5.5500
5.8600
5.5000
5.6400
5.6064
12,900
Apr 29, 2026
5.6500
5.6500
5.3500
5.5000
5.4672
6,400
Apr 28, 2026
5.3800
5.3800
5.3600
5.3600
5.3280
1,900
Apr 27, 2026
5.7200
5.7200
5.3000
5.4300
5.3976
8,100
Apr 24, 2026
5.3900
5.6000
5.3900
5.5000
5.4672
2,300
Apr 23, 2026
5.2800
5.2800
5.2800
5.2800
5.2485
400
Apr 22, 2026
5.2500
5.5000
5.2500
5.5000
5.4672
2,800
Apr 21, 2026
5.2800
5.4000
5.1000
5.2500
5.2187
3,500
Apr 20, 2026
5.2000
5.4400
5.2000
5.4300
5.3976
8,000
Apr 17, 2026
5.5100
5.5900
5.1300
5.4000
5.3678
10,900
Apr 16, 2026
5.2600
5.5000
5.2500
5.4600
5.4275
8,500
Apr 15, 2026
5.4000
5.4000
5.2400
5.3000
5.2684
2,400
Apr 14, 2026
5.0000
5.4000
4.9500
5.4000
5.3678
4,100
Apr 13, 2026
5.0500
5.2700
5.0100
5.0400
5.0100
1,600
Apr 10, 2026
5.5000
5.5000
5.0400
5.0600
5.0298
2,400
Apr 9, 2026
5.1000
5.2500
5.0000
5.1500
5.1193
25,100
Apr 8, 2026
4.9800
4.9800
4.8500
4.9000
4.8708
12,600
Apr 7, 2026
4.7600
4.7800
4.7500
4.7500
4.7217
2,600
Apr 6, 2026
4.6800
4.6800
4.6100
4.6100
4.5825
6,000
Apr 2, 2026
4.3800
4.4800
4.2000
4.4700
4.4434
3,600
Apr 1, 2026
4.6100
4.6100
4.6100
4.6100
4.5825
3,000
Mar 31, 2026
4.4000
4.7500
4.4000
4.7500
4.7217
1,000
Mar 30, 2026
4.4500
4.4500
4.3000
4.3600
4.3340
1,900
Mar 27, 2026
4.4300
4.4800
4.3500
4.4500
4.4235
6,600
Mar 26, 2026
4.4000
4.4000
4.1900
4.1900
4.1650
1,500
Mar 25, 2026
4.2000
4.4500
4.2000
4.4500
4.4235
3,400
Mar 24, 2026
4.0000
4.1600
4.0000
4.1600
4.1352
1,600
Mar 23, 2026
4.2000
4.2000
4.1000
4.1000
4.0756
1,900
Mar 20, 2026
4.3800
4.3800
4.3100
4.3100
4.2843
10,200
Mar 19, 2026
4.3300
4.5500
4.3300
4.3700
4.3439
14,100
Mar 18, 2026
4.4200
4.6300
4.4100
4.6300
4.6024
9,400
Mar 17, 2026
4.4000
4.4600
4.0400
4.4600
4.4334
3,900
Mar 16, 2026
4.5600
4.6600
4.3500
4.5600
4.5328
1,800
Mar 13, 2026
4.5600
4.5600
4.5600
4.5600
4.5328
200
Mar 12, 2026
4.8500
4.8700
4.7000
4.7200
4.6919
19,800
Mar 11, 2026
4.4900
4.8000
4.4900
4.7700
4.7416
10,000
Mar 10, 2026
4.2500
4.4400
4.2500
4.3400
4.3141
50,600
Mar 9, 2026
4.2500
4.2500
4.0000
4.2500
4.2247
13,800
Mar 6, 2026
3.9500
4.4300
3.9500
4.2500
4.2247
6,900
Mar 5, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
4.3000
4.3000
4.2500
4.2500
4.2247
1,000
Mar 4, 2026
4.3300
4.7000
4.1000
4.5000
4.4434
8,300
Mar 3, 2026
4.4000
4.4000
4.3500
4.3500
4.2952
3,300
Mar 2, 2026
4.7400
4.7700
4.6900
4.6900
4.6310
2,700
Feb 27, 2026
4.5900
4.8200
4.5900
4.7400
4.6803
29,300
Feb 26, 2026
4.6000
4.6000
4.4000
4.4000
4.3446
8,500
Feb 25, 2026
4.2600
4.4300
4.1800
4.4000
4.3446
12,800
Feb 24, 2026
3.5500
4.1800
3.5500
4.1800
4.1274
9,400
Feb 23, 2026
3.8500
3.8600
3.8500
3.8500
3.8015
4,200
Feb 20, 2026
3.8100
3.8600
3.7200
3.8300
3.7818
17,000
Feb 19, 2026
3.8900
3.8900
3.8100
3.8900
3.8410
700
Feb 18, 2026
3.7200
4.0600
3.7200
3.9000
3.8509
1,600
Feb 17, 2026
3.7200
3.8800
3.7200
3.8800
3.8312
8,000
Feb 13, 2026
3.7200
3.7900
3.7200
3.7200
3.6732
6,100
Feb 12, 2026
3.6200
3.8100
3.6200
3.7300
3.6830
2,400
Feb 11, 2026
4.1800
4.1800
3.6500
3.8600
3.8114
4,100
Feb 10, 2026
4.1900
4.1900
3.8500
3.9700
3.9200
5,700
Feb 9, 2026
3.6200
3.7100
3.6200
3.6900
3.6435
9,000
Feb 6, 2026
3.4700
3.6300
3.4700
3.5700
3.5251
4,600
Feb 5, 2026
3.6300
3.6300
3.3000
3.4500
3.4066
17,100
Feb 4, 2026
3.7500
3.7500
3.4700
3.5000
3.4559
27,400
Feb 3, 2026
3.8200
3.8300
3.5500
3.7000
3.6534
38,100
Feb 2, 2026
3.8500
3.8500
3.4800
3.6100
3.5646
3,500
Jan 30, 2026
3.5500
4.0400
3.5500
3.8000
3.7522
8,400
Jan 29, 2026
4.2200
4.3900
3.7400
3.8800
3.8312
157,100
Jan 28, 2026
4.5600
4.6600
4.4500
4.4600
4.4039
15,600
Jan 27, 2026
4.7500
4.7500
4.7500
4.7500
4.6902
4,100
Jan 26, 2026
4.6200
5.0900
4.6000
4.6000
4.5421
30,700
Jan 23, 2026
4.9100
4.9700
4.5500
4.8500
4.7889
33,400
Jan 22, 2026
4.5100
4.7700
4.5100
4.7700
4.7100
6,500
Jan 21, 2026
4.5500
4.6100
4.5000
4.6100
4.5520
22,400
Jan 20, 2026
4.6900
4.6900
4.5000
4.5600
4.5026
6,000
Jan 16, 2026
4.5000
4.7200
4.5000
4.7200
4.6606
19,200
Jan 15, 2026
4.7500
4.7800
4.6900
4.7700
4.7100
4,600
Jan 14, 2026
4.7700
4.8000
4.5500
4.6500
4.5915
64,900
Jan 13, 2026
4.4500
4.6800
4.4000
4.5800
4.5223
50,300
Jan 12, 2026
4.2900
4.4200
4.1600
4.1600
4.1076
9,500
Jan 9, 2026
4.1600
4.1600
4.1500
4.1600
4.1076
9,300
Jan 8, 2026
4.3500
4.3500
4.1800
4.2200
4.1669
191,400
Jan 7, 2026
4.4700
4.5000
4.3300
4.4300
4.3742
19,600
Jan 6, 2026
4.5000
4.5000
4.1300
4.2300
4.1768
68,800
Jan 5, 2026
4.0000
4.4000
4.0000
4.4000
4.3446
20,900
Jan 2, 2026
4.0000
4.0000
3.6100
4.0000
3.9496
7,500
Dec 31, 2025
3.6000
3.9000
3.6000
3.8600
3.8114
21,700
Dec 30, 2025
3.6500
3.9800
3.6500
3.8500
3.8015
104,800
Dec 29, 2025
3.8100
3.9400
3.8100
3.9300
3.8805
15,900
Dec 26, 2025
3.9600
4.0000
3.8800
3.9800
3.9299
6,200
Dec 24, 2025
3.8800
3.9100
3.8800
3.9100
3.8608
16,600
Dec 23, 2025
3.7000
3.8800
3.6600
3.8500
3.8015
21,200
Dec 22, 2025
3.7000
3.8400
3.7000
3.7900
3.7423
13,000
Dec 19, 2025
3.8300
3.8300
3.5500
3.5900
3.5448
35,400
Dec 18, 2025
3.6600
3.6700
3.6000
3.6100
3.5646
36,400
Dec 17, 2025
3.5000
3.6800
3.3900
3.5500
3.5053
16,000
Dec 16, 2025
3.6000
3.6000
3.4300
3.5600
3.5152
17,800
Dec 15, 2025
3.6000
3.8500
3.6000
3.6700
3.6238
28,900
Dec 12, 2025
3.9600
4.0100
3.8200
3.8500
3.8015
9,300
Dec 11, 2025
3.8200
3.8600
3.8200
3.8600
3.8114
59,500
Dec 10, 2025
4.0000
4.0000
3.7600
3.9000
3.8509
139,500
Dec 9, 2025
4.1000
4.1000
4.0400
4.0400
3.9891
6,600
Dec 8, 2025
4.1500
4.1700
4.0500
4.0800
4.0286
114,000
Dec 5, 2025
4.3000
4.3500
4.3000
4.3300
4.2755
45,900
Dec 4, 2025
4.1700
4.3000
4.0700
4.2600
4.2064
30,700
Dec 3, 2025
4.3500
4.4000
4.3000
4.3700
4.3150
10,500
Dec 2, 2025
4.4400
4.4700
4.3800
4.3900
4.3347
6,500
Dec 1, 2025
4.1400
4.3100
4.1400
4.3100
4.2557
5,900
Nov 28, 2025
4.2400
4.4000
4.2400
4.3000
4.2459
11,700
Nov 26, 2025
3.8800
4.2100
3.8800
4.2100
4.1570
7,900
Nov 25, 2025
4.4600
4.4600
4.3000
4.3300
4.2755
5,300
Nov 24, 2025
4.2800
4.3000
4.2400
4.2600
4.2064
3,300
Nov 21, 2025
4.5500
4.5600
4.0700
4.1200
4.0681
38,600
Nov 20, 2025
4.6400
4.7700
4.3000
4.4100
4.3545
7,900
Nov 19, 2025
4.1000
4.5900
4.1000
4.3200
4.2656
9,300
Nov 18, 2025
3.9500
4.4300
3.9500
4.4300
4.3742
7,700
Nov 17, 2025
4.5000
4.5000
4.2300
4.2300
4.1768
30,400
Nov 14, 2025
4.1900
4.2700
4.1900
4.2500
4.1965
6,700
Nov 13, 2025
4.3500
4.4400
4.1700
4.2400
4.1866
17,800
Nov 12, 2025
4.3500
4.3500
4.1900
4.1900
4.1373
17,400
Nov 11, 2025
4.3400
4.4000
4.1700
4.2800
4.2261
13,200
Nov 10, 2025
4.0000
4.2300
4.0000
4.1700
4.1175
6,800
Nov 7, 2025
3.6900
4.1500
3.6900
4.1500
4.0978
10,900
Nov 6, 2025
3.9500
4.0000
3.9000
3.9700
3.9200
28,400
Nov 5, 2025
4.1300
4.1300
3.6900
3.9700
3.9200
58,600
Nov 4, 2025
4.0700
4.3300
4.0700
4.1300
4.0780
259,200
Nov 3, 2025
4.5300
4.5300
4.1400
4.1400
4.0879
60,500
Oct 31, 2025
4.6500
4.7500
4.4000
4.4800
4.4236
67,700
