OTC Link
Datos históricos de Ionic Rare Earths Limited
Ionic Rare Earths Limited · IXRRF
$0.43
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:43 UTC
- Variación en el periodo
- +5.34%
- Máximo
- US$1.14
- 15 de octubre de 2025
- Mínimo
- US$0.17
- 2 de abril de 2026
- Volumen medio diario
- 0.03 M
Del 10 de octubre de 2025 al 8 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 8 oct 2026 | 0.45 | 0.45 | 0.41 | 0.41 | +4.41% | 11,928 |
| 7 oct 2026 | 0.46 | 0.46 | 0.40 | 0.40 | −8.62% | 37,086 |
| 6 oct 2026 | 0.44 | 0.45 | 0.43 | 0.43 | +2.09% | 32,900 |
| 5 oct 2026 | 0.40 | 0.43 | 0.39 | 0.43 | +24.23% | 120,373 |
| 2 oct 2026 | 0.34 | 0.36 | 0.34 | 0.34 | +3.45% | 20,370 |
| 1 oct 2026 | 0.30 | 0.35 | 0.30 | 0.33 | −1.20% | 17,800 |
| 30 sep 2026 | 0.34 | 0.34 | 0.33 | 0.33 | −3.46% | 14,700 |
| 28 sep 2026 | 0.35 | 0.35 | 0.34 | 0.35 | −3.69% | 10,140 |
| 25 sep 2026 | 0.33 | 0.37 | 0.33 | 0.36 | +5.88% | 43,226 |
| 24 sep 2026 | 0.30 | 0.34 | 0.30 | 0.34 | +9.68% | 10,400 |
| 23 sep 2026 | 0.30 | 0.31 | 0.30 | 0.31 | +2.07% | 6,500 |
| 21 sep 2026 | 0.28 | 0.30 | 0.28 | 0.30 | +0.73% | 2,866 |
| 18 sep 2026 | 0.30 | 0.34 | 0.30 | 0.30 | +9.56% | 20,500 |
| 17 sep 2026 | 0.28 | 0.28 | 0.28 | 0.28 | +6.63% | 100 |
| 16 sep 2026 | 0.26 | 0.28 | 0.26 | 0.26 | −1.34% | 3,200 |
| 14 sep 2026 | 0.24 | 0.28 | 0.24 | 0.26 | −4.77% | 8,933 |
| 11 sep 2026 | 0.27 | 0.27 | 0.27 | 0.27 | −6.28% | 11,666 |
| 10 sep 2026 | 0.29 | 0.32 | 0.29 | 0.29 | +4.68% | 11,200 |
| 9 sep 2026 | 0.28 | 0.28 | 0.26 | 0.28 | +2.53% | 12,300 |
| 8 sep 2026 | 0.27 | 0.28 | 0.27 | 0.27 | +2.98% | 5,556 |
| 4 sep 2026 | 0.27 | 0.27 | 0.27 | 0.27 | −4.57% | 5,600 |
| 3 sep 2026 | 0.26 | 0.29 | 0.26 | 0.28 | +8.60% | 17,500 |
| 2 sep 2026 | 0.29 | 0.29 | 0.26 | 0.26 | −4.73% | 14,400 |
| 1 sep 2026 | 0.25 | 0.27 | 0.25 | 0.27 | +17.45% | 9,302 |
| 31 ago 2026 | 0.23 | 0.23 | 0.23 | 0.23 | +1.64% | 1,928 |
| 28 ago 2026 | 0.23 | 0.23 | 0.23 | 0.23 | +2.27% | 1,000 |
| 27 ago 2026 | 0.21 | 0.24 | 0.19 | 0.22 | +2.52% | 122,964 |
| 26 ago 2026 | 0.21 | 0.21 | 0.21 | 0.21 | −0.74% | 200 |
| 25 ago 2026 | 0.22 | 0.22 | 0.22 | 0.22 | +6.35% | 1,100 |
| 24 ago 2026 | 0.21 | 0.21 | 0.20 | 0.20 | +2.73% | 5,938 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.