OTC Markets OTCPK
USD
Iluka Resources Limited (ILKAY)
19.86
-0.64
(-3.12%)
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
20.00
20.00
19.86
19.86
19.86
1,800
Oct 29, 2026
20.17
20.50
20.17
20.50
20.50
1,400
Oct 28, 2026
19.51
19.51
19.25
19.25
19.25
2,200
Oct 27, 2026
18.59
18.67
18.59
18.67
18.67
2,500
Oct 26, 2026
16.44
17.72
16.44
17.59
17.59
4,900
Oct 23, 2026
17.37
18.30
17.37
18.07
18.07
1,600
Oct 22, 2026
18.73
18.92
18.00
18.00
18.00
3,600
Oct 21, 2026
18.23
18.23
18.23
18.23
18.23
-
Oct 20, 2026
18.25
18.25
18.18
18.23
18.23
1,900
Oct 19, 2026
18.07
18.18
18.05
18.12
18.12
1,500
Oct 16, 2026
18.40
18.40
18.25
18.25
18.25
2,700
Oct 15, 2026
17.48
17.50
17.45
17.50
17.50
800
Oct 14, 2026
18.50
18.54
18.40
18.40
18.40
4,800
Oct 13, 2026
17.85
18.50
17.85
18.50
18.50
2,600
Oct 12, 2026
18.82
18.82
18.60
18.76
18.76
3,600
Oct 9, 2026
20.35
20.35
20.35
20.35
20.35
-
Oct 8, 2026
20.35
20.35
20.35
20.35
20.35
-
Oct 7, 2026
20.35
20.35
20.35
20.35
20.35
-
Oct 6, 2026
20.35
20.35
20.35
20.35
20.35
100
Oct 5, 2026
20.21
20.21
19.80
20.07
20.07
2,800
Oct 2, 2026
19.82
19.82
19.82
19.82
19.82
-
Oct 1, 2026
19.83
19.83
19.82
19.82
19.82
2,600
Sep 30, 2026
20.82
20.82
20.82
20.82
20.82
-
Sep 29, 2026
20.48
20.82
20.48
20.82
20.82
3,300
Sep 28, 2026
21.39
21.39
21.39
21.39
21.39
200
Sep 25, 2026
21.40
21.40
21.40
21.40
21.40
-
Sep 24, 2026
21.40
21.40
21.40
21.40
21.40
-
Sep 23, 2026
21.42
21.42
21.40
21.40
21.40
1,000
Sep 22, 2026
21.46
21.46
21.46
21.46
21.46
-
Sep 21, 2026
21.44
21.46
21.44
21.46
21.46
700
Sep 18, 2026
20.86
20.86
20.86
20.86
20.86
-
Sep 17, 2026
20.35
20.86
20.35
20.86
20.86
700
Sep 16, 2026
22.00
22.00
22.00
22.00
22.00
-
Sep 15, 2026
22.00
22.00
22.00
22.00
22.00
-
Sep 14, 2026
22.00
22.00
22.00
22.00
22.00
200
Sep 11, 2026
23.50
23.50
23.50
23.50
23.50
-
Sep 10, 2026
23.50
23.50
23.50
23.50
23.50
200
Sep 9, 2026
25.48
25.48
25.48
25.48
25.48
-
Sep 8, 2026
25.50
25.50
25.48
25.48
25.48
300
Sep 4, 2026
25.85
25.85
25.85
25.85
25.85
-
Sep 3, 2026
25.85
25.85
25.85
25.85
25.85
-
Sep 2, 2026
25.85
25.85
25.85
25.85
25.85
-
Sep 1, 2026
0.107
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
25.85
25.85
25.85
25.85
25.85
-
Aug 31, 2026
25.85
25.85
25.85
25.85
25.74
-
Aug 28, 2026
25.85
25.85
25.85
25.85
25.74
-
Aug 27, 2026
25.85
25.85
25.85
25.85
25.74
-
Aug 26, 2026
25.84
25.85
25.84
25.85
25.74
2,700
Aug 25, 2026
24.70
26.36
24.70
26.36
26.25
1,900
Aug 24, 2026
25.04
25.04
25.04
25.04
24.94
-
Aug 21, 2026
25.27
25.27
25.04
25.04
24.94
1,600
Aug 20, 2026
24.18
24.18
24.18
24.18
24.08
-
Aug 19, 2026
24.18
24.18
24.18
24.18
24.08
-
Aug 18, 2026
24.36
24.36
24.11
24.18
24.08
600
Aug 17, 2026
25.02
25.02
25.02
25.02
24.92
-
Aug 14, 2026
25.02
25.02
25.02
25.02
24.92
300
Aug 13, 2026
26.72
26.72
26.72
26.72
26.61
-
Aug 12, 2026
24.86
26.72
24.86
26.72
26.61
500
Aug 11, 2026
24.00
24.00
24.00
24.00
23.90
-
Aug 10, 2026
24.00
24.00
24.00
24.00
23.90
-
Aug 7, 2026
24.00
24.00
24.00
24.00
23.90
400
Aug 6, 2026
24.40
24.40
24.00
24.00
23.90
500
Aug 5, 2026
23.64
23.64
23.36
23.36
23.26
1,000
Aug 4, 2026
21.65
24.16
21.65
23.58
23.48
4,400
Aug 3, 2026
20.80
21.47
20.70
21.47
21.38
2,600
Jul 31, 2026
19.66
22.00
19.61
19.80
19.72
4,700
Jul 30, 2026
21.50
22.30
21.00
22.30
22.21
2,500
Jul 29, 2026
20.40
22.56
20.40
22.09
22.00
6,000
Jul 28, 2026
21.39
21.39
20.20
20.20
20.12
9,300
Jul 27, 2026
19.05
19.50
18.65
19.39
19.31
6,600
Jul 24, 2026
20.39
20.39
20.00
20.02
19.94
2,000
Jul 23, 2026
20.90
21.34
20.73
20.73
20.64
900
Jul 22, 2026
20.99
20.99
20.99
20.99
20.90
-
Jul 21, 2026
20.99
20.99
20.99
20.99
20.90
500
Jul 20, 2026
24.18
24.18
24.18
24.18
24.08
-
Jul 17, 2026
24.18
24.18
24.18
24.18
24.08
-
Jul 16, 2026
22.52
24.18
22.52
24.18
24.08
700
Jul 15, 2026
21.00
22.77
20.62
20.83
20.74
7,100
Jul 14, 2026
23.20
23.20
20.72
20.72
20.63
700
Jul 13, 2026
23.00
23.00
23.00
23.00
22.90
-
Jul 10, 2026
21.44
23.00
21.44
23.00
22.90
3,200
Jul 9, 2026
23.69
23.69
23.69
23.69
23.59
-
Jul 8, 2026
23.70
23.70
23.69
23.69
23.59
2,600
Jul 7, 2026
22.55
22.55
22.55
22.55
22.46
300
Jul 6, 2026
23.00
23.00
23.00
23.00
22.90
-
Jul 2, 2026
23.00
23.00
23.00
23.00
22.90
-
Jul 1, 2026
25.80
25.80
22.99
23.00
22.90
3,100
Jun 30, 2026
23.30
25.81
23.30
23.30
23.20
300
Jun 29, 2026
25.58
25.58
23.10
23.10
23.00
1,800
Jun 26, 2026
24.15
24.15
24.15
24.15
24.05
-
Jun 25, 2026
26.55
26.55
24.14
24.15
24.05
6,000
Jun 24, 2026
27.48
27.48
24.80
24.80
24.70
4,500
Jun 23, 2026
26.20
26.20
26.20
26.20
26.09
300
Jun 22, 2026
29.14
29.14
28.32
28.32
28.20
300
Jun 18, 2026
27.80
27.85
27.80
27.85
27.73
400
Jun 17, 2026
26.93
26.93
26.93
26.93
26.82
-
Jun 16, 2026
26.93
26.93
26.93
26.93
26.82
-
Jun 15, 2026
26.93
26.93
26.93
26.93
26.82
-
Jun 12, 2026
26.93
26.93
26.93
26.93
26.82
-
Jun 11, 2026
23.81
26.93
23.36
26.93
26.82
9,500
Jun 10, 2026
24.49
24.49
24.49
24.49
24.39
-
Jun 9, 2026
24.25
24.69
23.75
24.49
24.39
3,500
Jun 8, 2026
27.53
27.53
25.76
25.76
25.65
900
Jun 5, 2026
26.45
27.00
25.00
25.00
24.90
4,300
Jun 4, 2026
28.32
28.32
28.32
28.32
28.20
-
Jun 3, 2026
29.50
29.50
28.32
28.32
28.20
3,000
Jun 2, 2026
29.25
29.26
29.25
29.26
29.14
400
Jun 1, 2026
27.41
29.50
27.41
29.50
29.38
1,000
May 29, 2026
27.30
27.30
27.30
27.30
27.19
700
May 28, 2026
27.38
27.38
27.38
27.38
27.27
200
May 27, 2026
27.30
27.30
27.30
27.30
27.19
700
May 26, 2026
27.50
27.50
27.50
27.50
27.39
400
May 22, 2026
27.51
27.51
27.51
27.51
27.40
-
May 21, 2026
27.51
27.51
27.51
27.51
27.40
-
May 20, 2026
27.51
27.51
27.51
27.51
27.40
-
May 19, 2026
27.00
28.03
26.68
27.51
27.40
16,500
May 18, 2026
27.20
27.20
27.20
27.20
27.09
1,000
May 15, 2026
28.56
28.56
28.54
28.54
28.42
2,100
May 14, 2026
27.65
30.75
27.65
30.57
30.44
1,000
May 13, 2026
30.30
30.88
30.30
30.88
30.75
700
May 12, 2026
31.65
31.65
28.50
29.40
29.28
7,900
May 11, 2026
29.77
31.48
29.77
31.39
31.26
6,800
May 8, 2026
29.63
32.01
29.63
32.01
31.88
16,300
May 7, 2026
28.88
31.17
28.88
31.17
31.04
1,600
May 6, 2026
29.52
30.00
29.52
30.00
29.88
600
May 5, 2026
29.00
29.00
28.98
28.98
28.86
1,000
May 4, 2026
30.50
30.50
28.56
28.56
28.44
1,900
May 1, 2026
31.00
31.00
29.28
29.28
29.16
1,000
Apr 30, 2026
28.87
29.24
28.69
29.24
29.12
4,200
Apr 29, 2026
27.70
27.70
27.70
27.70
27.59
200
Apr 28, 2026
27.00
27.00
26.69
26.70
26.59
1,100
Apr 27, 2026
27.50
27.75
26.87
26.87
26.76
32,100
Apr 24, 2026
27.36
27.36
27.36
27.36
27.25
1,200
Apr 23, 2026
29.00
29.00
25.60
25.60
25.49
900
Apr 22, 2026
28.75
28.75
28.75
28.75
28.63
200
Apr 21, 2026
27.01
27.01
27.01
27.01
26.90
300
Apr 20, 2026
25.61
27.00
25.61
27.00
26.89
2,400
Apr 17, 2026
29.75
29.75
25.88
26.90
26.79
2,200
Apr 16, 2026
27.00
27.86
27.00
27.50
27.39
3,700
Apr 15, 2026
26.76
26.76
26.76
26.76
26.65
-
Apr 14, 2026
26.76
26.76
26.76
26.76
26.65
700
Apr 13, 2026
24.65
26.40
24.65
26.40
26.29
1,200
Apr 10, 2026
26.00
26.00
26.00
26.00
25.89
300
Apr 9, 2026
25.15
25.15
25.15
25.15
25.05
-
Apr 8, 2026
24.90
25.83
24.76
25.15
25.05
3,600
Apr 7, 2026
22.15
22.15
22.15
22.15
22.06
-
Apr 6, 2026
22.15
22.15
22.15
22.15
22.06
-
Apr 2, 2026
22.15
22.15
22.15
22.15
22.06
-
Apr 1, 2026
22.15
22.15
22.15
22.15
22.06
-
Mar 31, 2026
22.15
22.15
22.15
22.15
22.06
-
Mar 30, 2026
22.17
22.57
22.07
22.15
22.06
1,700
Mar 27, 2026
21.95
21.95
21.95
21.95
21.86
-
Mar 26, 2026
21.95
21.95
21.95
21.95
21.86
-
Mar 25, 2026
21.70
21.95
21.50
21.95
21.86
1,000
Mar 24, 2026
18.93
20.74
18.93
20.69
20.60
1,400
Mar 23, 2026
20.74
20.74
20.74
20.74
20.65
500
Mar 20, 2026
20.87
22.04
20.64
21.44
21.35
1,700
Mar 19, 2026
21.50
22.00
21.50
22.00
21.91
2,000
Mar 18, 2026
22.55
22.55
22.55
22.55
22.46
400
Mar 17, 2026
23.06
23.06
22.75
22.75
22.66
700
Mar 16, 2026
22.70
22.70
22.70
22.70
22.61
300
Mar 13, 2026
22.39
22.39
22.02
22.02
21.93
1,400
Mar 12, 2026
23.50
24.10
23.50
24.10
24.00
2,000
Mar 11, 2026
23.47
23.47
23.24
23.29
23.19
1,000
Mar 10, 2026
21.43
21.43
21.43
21.43
21.34
-
Mar 9, 2026
20.56
21.43
19.45
21.43
21.34
2,400
Mar 6, 2026
0.106
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
22.21
22.21
22.21
22.21
22.12
-
Mar 5, 2026
22.21
22.21
22.21
22.21
22.01
200
Mar 4, 2026
22.52
22.52
22.52
22.52
22.32
500
Mar 3, 2026
23.00
23.00
22.41
22.53
22.33
3,400
Mar 2, 2026
24.03
24.03
23.71
23.80
23.59
1,600
Feb 27, 2026
22.50
24.25
22.50
23.40
23.19
2,500
Feb 26, 2026
21.75
21.75
21.52
21.52
21.33
400
Feb 25, 2026
22.16
22.16
22.16
22.16
21.96
2,300
Feb 24, 2026
19.21
21.76
19.21
21.26
21.07
3,500
Feb 23, 2026
18.76
18.90
18.40
18.90
18.73
1,200
Feb 20, 2026
19.50
19.50
19.50
19.50
19.33
400
Feb 19, 2026
19.30
19.50
19.30
19.50
19.33
400
Feb 18, 2026
18.94
20.48
18.94
19.30
19.13
1,300
Feb 17, 2026
18.77
18.77
18.77
18.77
18.60
1,300
Feb 13, 2026
17.54
18.96
17.54
18.96
18.79
600
Feb 12, 2026
19.50
19.86
19.50
19.86
19.68
1,600
Feb 11, 2026
19.21
19.50
19.21
19.50
19.33
900
Feb 10, 2026
18.93
18.93
18.93
18.93
18.76
400
Feb 9, 2026
17.59
17.59
17.59
17.59
17.43
-
Feb 6, 2026
17.20
17.76
17.20
17.59
17.43
2,700
Feb 5, 2026
17.36
17.58
17.33
17.35
17.20
2,200
Feb 4, 2026
19.83
19.83
17.02
17.80
17.64
7,700
Feb 3, 2026
17.83
19.00
17.83
18.35
18.19
4,700
Feb 2, 2026
17.65
18.00
17.65
17.85
17.69
5,100
Jan 30, 2026
18.06
19.27
18.06
18.72
18.55
4,200
Jan 29, 2026
19.60
20.28
18.76
19.46
19.29
20,000
Jan 28, 2026
21.74
22.15
21.74
22.15
21.95
1,200
Jan 27, 2026
23.91
23.91
23.20
23.40
23.19
1,400
Jan 26, 2026
25.38
25.89
24.14
24.18
23.96
5,000
Jan 23, 2026
23.90
24.47
23.90
24.40
24.18
3,400
Jan 22, 2026
23.00
23.50
23.00
23.44
23.23
2,700
Jan 21, 2026
21.56
22.40
21.56
21.98
21.78
1,700
Jan 20, 2026
23.15
23.15
22.43
22.50
22.30
2,300
Jan 16, 2026
23.18
23.31
23.04
23.28
23.07
4,900
Jan 15, 2026
23.25
23.25
22.56
22.88
22.68
1,000
Jan 14, 2026
22.18
22.90
22.18
22.90
22.70
11,700
Jan 13, 2026
22.40
22.78
22.15
22.15
21.95
2,800
Jan 12, 2026
21.92
21.92
21.45
21.45
21.26
800
Jan 9, 2026
21.00
21.00
21.00
21.00
20.81
2,100
Jan 8, 2026
21.11
21.11
21.11
21.11
20.92
500
Jan 7, 2026
21.28
22.49
21.28
22.24
22.04
2,900
Jan 6, 2026
21.28
21.45
21.28
21.45
21.26
1,700
Jan 5, 2026
20.02
21.62
20.02
21.62
21.43
1,000
Jan 2, 2026
20.00
20.00
19.84
19.84
19.66
1,000
Dec 31, 2025
18.60
18.60
18.60
18.60
18.43
400
Dec 30, 2025
19.64
20.13
19.64
20.13
19.95
1,500
Dec 29, 2025
19.10
20.98
19.10
20.24
20.06
2,700
Dec 26, 2025
19.25
19.46
19.25
19.34
19.17
2,600
Dec 24, 2025
19.19
19.19
19.19
19.19
19.02
-
Dec 23, 2025
19.00
19.29
19.00
19.19
19.02
1,100
Dec 22, 2025
18.12
18.86
18.12
18.61
18.44
3,000
Dec 19, 2025
17.64
18.00
17.64
18.00
17.84
4,700
Dec 18, 2025
18.54
18.54
17.89
18.00
17.84
2,400
Dec 17, 2025
18.40
18.85
17.70
18.85
18.68
1,500
Dec 16, 2025
18.05
18.05
17.63
17.63
17.47
600
Dec 15, 2025
18.87
18.90
18.43
18.43
18.27
2,300
Dec 12, 2025
19.15
19.15
19.15
19.15
18.98
-
Dec 11, 2025
19.15
19.15
19.15
19.15
18.98
700
Dec 10, 2025
19.19
19.57
19.06
19.57
19.40
1,400
Dec 9, 2025
20.20
20.20
19.77
19.77
19.59
1,000
Dec 8, 2025
20.67
20.88
20.27
20.88
20.69
1,300
Dec 5, 2025
20.98
21.39
20.98
21.39
21.20
700
Dec 4, 2025
21.45
21.45
20.38
21.00
20.81
3,900
Dec 3, 2025
22.00
22.31
22.00
22.15
21.95
1,200
Dec 2, 2025
21.36
22.08
21.36
22.07
21.87
1,200
Dec 1, 2025
21.00
21.35
21.00
21.35
21.16
3,100
Nov 28, 2025
20.63
20.63
20.63
20.63
20.45
400
Nov 26, 2025
21.41
21.41
21.41
21.41
21.22
-
Nov 25, 2025
21.41
21.41
21.41
21.41
21.22
300
Nov 24, 2025
20.58
21.35
20.58
21.35
21.16
1,800
Nov 21, 2025
20.33
20.85
20.33
20.85
20.66
1,900
Nov 20, 2025
23.90
23.90
22.14
22.14
21.94
5,600
Nov 19, 2025
21.90
21.90
21.90
21.90
21.71
-
Nov 18, 2025
21.97
21.97
21.90
21.90
21.71
800
Nov 17, 2025
21.97
21.97
21.80
21.90
21.71
1,200
Nov 14, 2025
21.23
21.26
21.23
21.23
21.04
1,000
Nov 13, 2025
21.26
21.30
20.84
20.95
20.76
3,700
Nov 12, 2025
20.92
21.11
20.77
20.77
20.59
2,200
Nov 11, 2025
21.30
21.30
20.48
21.01
20.82
2,000
Nov 10, 2025
20.28
21.12
20.28
20.65
20.47
3,200
Nov 7, 2025
19.81
20.71
19.62
20.71
20.53
6,000
Nov 6, 2025
20.11
20.59
20.00
20.15
19.97
4,200
Nov 5, 2025
20.58
20.66
20.10
20.10
19.92
5,700
Nov 4, 2025
20.64
21.54
20.64
21.11
20.92
2,200
Nov 3, 2025
21.76
21.90
21.45
21.45
21.26
2,000
Oct 31, 2025
22.05
23.52
22.05
22.34
22.14
2,800
