Skip to main content
Ionic Rare Earths Limited (ASX:IXR)
Australia flag Australia · Delayed Price · Currency is AUD
0.310
-0.005 (-1.59%)
Apr 29, 2026, 3:50 PM AEST

Ionic Rare Earths Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.310.320.310.320.323.28%251,693
Apr 27, 20260.320.320.290.310.31-3.17%394,377
Apr 24, 20260.310.320.290.320.325.00%339,251
Apr 23, 20260.310.320.300.300.30-575,847
Apr 22, 20260.300.310.290.300.30-652,838
Apr 21, 20260.300.300.290.300.301.69%192,581
Apr 20, 20260.300.300.290.300.30-1.67%172,055
Apr 17, 20260.290.300.290.300.305.26%334,368
Apr 16, 20260.290.310.290.290.29-1.72%275,089
Apr 15, 20260.290.290.280.290.29-176,285
Apr 14, 20260.300.300.290.290.291.75%118,804
Apr 13, 20260.280.290.280.290.29-397,565
Apr 10, 20260.290.290.280.290.29-29,967
Apr 9, 20260.290.290.280.290.29-1.72%165,441
Apr 8, 20260.280.300.280.290.293.57%459,454
Apr 7, 20260.290.300.280.280.28-5.08%378,410
Apr 2, 20260.300.300.280.300.30-123,771
Apr 1, 20260.310.310.290.300.30-4.84%160,997
Mar 31, 20260.300.310.290.310.3110.71%518,417
Mar 30, 20260.290.290.280.280.28-5.08%578,655
Mar 27, 20260.290.300.290.300.301.72%294,321
Mar 26, 20260.310.310.290.290.29-4.92%204,704
Mar 25, 20260.310.310.300.310.315.17%207,582
Mar 24, 20260.280.310.280.290.293.57%799,458
Mar 23, 20260.280.290.260.280.28-793,011
Mar 20, 20260.280.290.270.280.28-3.45%266,879
Mar 19, 20260.310.310.290.290.29-6.45%318,608
Mar 18, 20260.320.320.300.310.31-1.59%198,008
Mar 17, 20260.330.330.300.320.32-3.08%913,974
Mar 16, 20260.340.350.320.330.33-4.41%418,081
Mar 13, 20260.350.360.340.340.34-1.45%231,113
Mar 12, 20260.370.370.350.350.35-6.76%433,866
Mar 11, 20260.350.400.350.370.378.82%942,094
Mar 10, 20260.360.360.340.340.34-4.23%253,963
Mar 9, 20260.390.390.310.360.36-8.97%1,483,150
Mar 6, 20260.400.400.390.390.39-1.27%201,903
Mar 5, 20260.390.400.390.400.402.60%312,844
Mar 4, 20260.400.400.380.390.39-6.10%444,985
Mar 3, 20260.430.430.410.410.41-4.65%517,001
Mar 2, 20260.430.430.420.430.432.38%326,102
Feb 27, 20260.420.420.410.420.421.20%114,985
Feb 26, 20260.430.440.420.420.42-5.68%205,138
Feb 25, 20260.420.440.420.440.444.76%454,545
Feb 24, 20260.410.430.410.420.422.44%130,897
Feb 23, 20260.430.430.410.410.41-3.53%541,785
Feb 20, 20260.440.440.430.430.43-4.49%176,856
Feb 19, 20260.450.450.440.450.451.14%169,315
Feb 18, 20260.440.440.430.440.44-1.12%223,255
Feb 17, 20260.460.470.440.450.45-6.32%577,407
Feb 16, 20260.480.490.460.480.481.06%621,821
Feb 13, 20260.460.490.440.470.473.30%1,568,374
Feb 12, 20260.480.480.460.460.46-5.21%708,793
Feb 11, 20260.480.490.460.480.48-1.03%471,982
Feb 10, 20260.470.490.450.490.496.59%600,109
Feb 9, 20260.460.480.450.460.464.60%473,600
Feb 6, 20260.410.440.410.440.444.82%821,075
Feb 5, 20260.450.450.420.420.42-3.49%637,785
Feb 4, 20260.430.440.420.430.43-1,000,296
Feb 3, 20260.450.460.420.430.43-1.15%910,868
Feb 2, 20260.500.500.440.440.44-8.42%1,222,133
Jan 30, 20260.500.500.460.480.48-5.94%988,464
Jan 29, 20260.560.560.490.510.51-7.34%1,441,209
Jan 28, 20260.570.570.530.550.55-2.68%630,468
Jan 27, 20260.570.580.550.560.563.70%2,034,603
Jan 23, 20260.490.560.490.540.5410.20%2,172,651
Jan 22, 20260.450.500.450.490.4910.11%1,384,456
Jan 21, 20260.440.460.440.450.45-617,016
Jan 20, 20260.460.470.450.450.45-2.20%727,012
Jan 19, 20260.470.490.460.460.46-4.21%844,073
Jan 16, 20260.460.480.460.480.483.26%204,719
Jan 15, 20260.490.500.460.460.46-4.17%617,577
Jan 14, 20260.490.500.480.480.48-1.03%816,757
Jan 13, 20260.530.530.480.490.49-7.62%1,804,889
Jan 12, 20260.500.540.490.530.538.25%801,311
Jan 9, 20260.500.500.470.490.49-1.02%396,242
Jan 8, 20260.480.490.470.490.495.38%582,641
Jan 7, 20260.490.490.470.470.47-6.06%694,989
Jan 6, 20260.530.550.490.500.50-1.98%1,164,383
Jan 5, 20260.460.510.450.510.5116.09%1,164,473
Jan 2, 20260.430.470.430.440.441.16%1,040,443
Dec 31, 20250.370.430.370.430.4321.13%1,492,488
Dec 30, 20250.360.380.350.360.36-4.05%374,491
Dec 29, 20250.380.380.360.370.37-1.33%405,695
Dec 24, 20250.350.380.350.380.387.14%351,143
Dec 23, 20250.360.370.350.350.351.45%160,997
Dec 22, 20250.360.370.350.350.35-4.17%557,006
Dec 19, 20250.360.360.350.360.362.86%235,345
Dec 18, 20250.350.360.340.350.35-1.41%294,636
Dec 17, 20250.370.370.350.360.36-4.05%423,818
Dec 16, 20250.380.390.350.370.37-1.33%727,055
Dec 15, 20250.370.390.360.380.384.17%410,572
Dec 12, 20250.360.370.360.360.36-7.69%241,063
Dec 2, 20250.450.450.390.390.39-13.33%361,731
Dec 1, 20250.420.450.390.450.457.14%441,146
Nov 28, 20250.420.420.390.420.42-686,525
Nov 27, 20250.390.420.390.420.427.69%240,984
Nov 26, 20250.420.420.390.390.39-7.14%616,950
Nov 25, 20250.390.420.390.420.42-152,340
Nov 24, 20250.450.450.390.420.42-521,264
Nov 21, 20250.450.450.390.420.42-6.67%1,190,571