Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.3200	0.3200	0.3069	0.3100	8,705	-0.06(-16.76%)
Feb 05, 2026	0.3700	0.4948	0.2500	0.3724	37,897	+0.03(+9.53%)
Feb 03, 2026				0.3400	0	+0.02(+6.05%)
Feb 02, 2026	0.3414	0.3414	0.3185	0.3206	33,529	-0.03(-8.22%)
Jan 30, 2026	0.3507	0.3650	0.3493	0.3493	32,265	-0.02(-4.30%)
Jan 29, 2026	0.3800	0.3969	0.3550	0.3650	46,560	-0.04(-9.99%)
Jan 28, 2026	0.4200	0.4208	0.4055	0.4055	18,240	+0.00(+0.67%)
Jan 27, 2026	0.3856	0.4293	0.3856	0.4028	53,977	+0.00(+0.80%)
Jan 26, 2026	0.4095	0.4132	0.3900	0.3996	29,734	+0.02(+5.85%)
Jan 23, 2026	0.3830	0.4103	0.3700	0.3775	35,644	+0.03(+7.27%)
Jan 22, 2026	0.3650	0.3650	0.3369	0.3519	47,250	+0.03(+9.87%)
Jan 21, 2026	0.3206	0.3206	0.2610	0.3203	104,949	+0.00(+0.09%)
Jan 20, 2026	0.3100	0.3300	0.3000	0.3200	7,109	-0.01(-2.68%)
Jan 16, 2026	0.3287	0.3288	0.3150	0.3288	1,687	+0.01(+4.38%)
Jan 15, 2026	0.3380	0.3380	0.3150	0.3150	8,384	-0.02(-4.63%)
Jan 14, 2026	0.3303	0.3303	0.3300	0.3303	19,250	-0.02(-4.48%)
Jan 13, 2026	0.3639	0.3760	0.3275	0.3458	49,811	-0.05(-11.58%)
Jan 12, 2026	0.3521	0.3911	0.3450	0.3911	51,244	+0.09(+29.50%)
Jan 09, 2026	0.3100	0.3100	0.3020	0.3020	23,013	-0.03(-7.84%)
Jan 08, 2026	0.3277	0.3277	0.3277	0.3277	5,333	+0.02(+5.71%)
Jan 07, 2026	0.3241	0.3532	0.3100	0.3100	23,658	-0.02(-7.19%)
Jan 06, 2026	0.3087	0.3340	0.2950	0.3340	15,550	+0.04(+11.74%)
Jan 05, 2026	0.2978	0.3561	0.2978	0.2989	10,166	-0.03(-9.75%)
Jan 02, 2026	0.2910	0.3330	0.2910	0.3312	35,496	+0.32(+3212.00%)
Dec 02, 2025				0.0100	0	+0.00(+2.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Ionic Rare Earth Ltd (OP:IXRRF)

Historical Prices

Starting at $3.75/week.

Subscribe Today