tiprankstipranks
Ionic Rare Earths Limited (AU:IXR)
ASX:IXR
Australian Market
IXR
Ionic Rare Earths Limited
RESEARCH TOOLSreports
Want to see AU:IXR full AI Analyst Report?

Ionic Rare Earths Limited (IXR) Historical Prices

55 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 08, 2026
0.27
0.29
0.27
0.29
0.29
+9.43%
811,797
1.94
May 07, 2026
0.28
0.28
0.26
0.27
0.27
-5.36%
762,014
1.84
May 06, 2026
0.29
0.29
0.27
0.28
0.28
0.00%
1,590,058
3.96
May 05, 2026
0.30
0.30
0.28
0.28
0.28
-6.67%
205,409
0.50
May 04, 2026
0.30
0.31
0.30
0.30
0.30
+3.45%
448,515
1.08
May 01, 2026
0.30
0.30
0.29
0.29
0.29
0.00%
231,882
0.54
Apr 30, 2026
0.31
0.31
0.29
0.29
0.29
-6.45%
521,539
1.19
Apr 29, 2026
0.32
0.32
0.30
0.31
0.31
-1.59%
175,610
0.39
Apr 28, 2026
0.31
0.32
0.31
0.32
0.32
+3.28%
251,693
0.53
Apr 27, 2026
0.32
0.32
0.29
0.31
0.31
-3.17%
394,377
0.83
Apr 24, 2026
0.31
0.32
0.29
0.32
0.32
+5.00%
339,251
0.68
Apr 23, 2026
0.31
0.32
0.30
0.30
0.30
0.00%
575,847
1.17
Apr 22, 2026
0.30
0.31
0.29
0.30
0.30
0.00%
652,838
1.26
Apr 21, 2026
0.30
0.30
0.29
0.30
0.30
+1.69%
192,581
0.36
Apr 20, 2026
0.30
0.30
0.29
0.30
0.30
-1.67%
172,055
0.32
Apr 17, 2026
0.29
0.30
0.29
0.30
0.30
+5.26%
334,368
0.61
Apr 16, 2026
0.29
0.31
0.29
0.29
0.29
-1.72%
275,089
0.49
Apr 15, 2026
0.29
0.29
0.28
0.29
0.29
0.00%
176,285
0.32
Apr 14, 2026
0.30
0.30
0.29
0.29
0.29
+1.75%
118,804
0.21
Apr 13, 2026
0.28
0.29
0.28
0.29
0.29
0.00%
397,565
0.69
Apr 10, 2026
0.29
0.29
0.28
0.29
0.29
0.00%
29,967
0.05
Apr 09, 2026
0.29
0.29
0.28
0.29
0.29
-1.72%
165,441
0.27
Apr 08, 2026
0.28
0.30
0.28
0.29
0.29
+3.57%
459,454
0.75
Apr 07, 2026
0.29
0.30
0.28
0.28
0.28
-5.08%
378,410
0.62
Apr 06, 2026
0.30
0.30
0.28
0.30
0.30
0.00%
0
0.00
Apr 03, 2026
0.30
0.30
0.28
0.30
0.30
0.00%
0
0.00
Apr 02, 2026
0.30
0.30
0.28
0.30
0.30
0.00%
123,771
0.19
Apr 01, 2026
0.31
0.31
0.29
0.30
0.30
-4.84%
160,997
0.24
Mar 31, 2026
0.30
0.31
0.29
0.31
0.31
+10.71%
518,417
0.78
Mar 30, 2026
0.29
0.29
0.28
0.28
0.28
-5.08%
578,655
0.85
Mar 27, 2026
0.29
0.30
0.29
0.30
0.30
+1.72%
294,321
0.43
Mar 26, 2026
0.31
0.31
0.29
0.29
0.29
-4.92%
204,704
0.30
Mar 25, 2026
0.31
0.31
0.30
0.31
0.31
+5.17%
207,582
0.30
Mar 24, 2026
0.28
0.31
0.28
0.29
0.29
+3.57%
799,458
1.20
Mar 23, 2026
0.28
0.29
0.26
0.28
0.28
0.00%
793,011
1.20
Mar 20, 2026
0.28
0.29
0.27
0.28
0.28
-3.45%
266,879
0.40
Mar 19, 2026
0.31
0.31
0.29
0.29
0.29
-6.45%
318,608
0.48
Mar 18, 2026
0.32
0.32
0.30
0.31
0.31
-1.59%
198,008
0.30
Mar 17, 2026
0.33
0.33
0.30
0.32
0.32
-3.08%
913,974
1.40
Mar 16, 2026
0.34
0.35
0.32
0.33
0.33
-4.41%
418,081
0.64
Mar 13, 2026
0.35
0.36
0.34
0.34
0.34
-1.45%
231,113
0.35
Mar 12, 2026
0.37
0.37
0.35
0.35
0.35
-6.76%
433,866
0.66
Mar 11, 2026
0.35
0.40
0.35
0.37
0.37
+8.82%
942,094
1.45
Mar 10, 2026
0.36
0.36
0.34
0.34
0.34
-4.23%
253,963
0.39
Mar 09, 2026
0.39
0.39
0.31
0.36
0.36
-8.97%
1,483,150
2.33
Mar 06, 2026
0.40
0.40
0.39
0.39
0.39
-1.27%
201,903
0.32
Mar 05, 2026
0.39
0.40
0.39
0.40
0.40
+2.60%
312,844
0.49
Mar 04, 2026
0.40
0.40
0.38
0.39
0.39
-6.10%
444,985
0.69
Mar 03, 2026
0.43
0.43
0.41
0.41
0.41
-4.65%
517,001
0.81
Mar 02, 2026
0.43
0.43
0.42
0.43
0.43
+2.38%
326,102
0.51
Rows:
50