Ionic Rare EARTHS Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	0.465	0.485	0.450	0.485	0.485	600,109
2026-02-09	0.460	0.475	0.445	0.455	0.455	473,600
2026-02-06	0.410	0.440	0.410	0.435	0.435	821,075
2026-02-05	0.445	0.445	0.415	0.415	0.415	637,785
2026-02-04	0.425	0.440	0.415	0.430	0.430	1,000,296
2026-02-03	0.450	0.460	0.420	0.430	0.430	910,868
2026-02-02	0.495	0.495	0.435	0.435	0.435	1,222,133
2026-01-30	0.500	0.500	0.460	0.475	0.475	988,464
2026-01-29	0.560	0.560	0.485	0.505	0.505	1,441,209
2026-01-28	0.565	0.565	0.525	0.545	0.545	630,468
2026-01-27	0.565	0.580	0.550	0.560	0.560	2,034,603
2026-01-23	0.490	0.555	0.490	0.540	0.540	2,172,651
2026-01-22	0.450	0.495	0.450	0.490	0.490	1,384,456
2026-01-21	0.440	0.460	0.440	0.445	0.445	617,016
2026-01-20	0.455	0.470	0.445	0.445	0.445	727,012
2026-01-19	0.470	0.485	0.455	0.455	0.455	844,073
2026-01-16	0.460	0.475	0.460	0.475	0.475	204,719
2026-01-15	0.490	0.495	0.460	0.460	0.460	617,577
2026-01-14	0.490	0.495	0.475	0.480	0.480	816,757
2026-01-13	0.525	0.530	0.480	0.485	0.485	1,804,889
2026-01-12	0.495	0.535	0.493	0.525	0.525	801,311
2026-01-09	0.495	0.500	0.470	0.485	0.485	396,242
2026-01-08	0.475	0.490	0.470	0.490	0.490	582,641
2026-01-07	0.485	0.490	0.465	0.465	0.465	694,989
2026-01-06	0.530	0.545	0.490	0.495	0.495	1,164,383
2026-01-05	0.455	0.505	0.450	0.505	0.505	1,164,473
2026-01-02	0.430	0.470	0.425	0.435	0.435	1,040,443
2025-12-31	0.365	0.430	0.365	0.430	0.430	1,492,488
2025-12-30	0.360	0.375	0.350	0.355	0.355	374,491
2025-12-29	0.375	0.380	0.355	0.370	0.370	405,695
2025-12-24	0.350	0.380	0.345	0.375	0.375	351,143
2025-12-23	0.360	0.365	0.345	0.350	0.350	160,997
2025-12-22	0.360	0.365	0.345	0.345	0.345	557,006
2025-12-19	0.360	0.360	0.345	0.360	0.360	235,345
2025-12-18	0.350	0.355	0.340	0.350	0.350	294,636
2025-12-17	0.370	0.370	0.350	0.355	0.355	423,818
2025-12-16	0.380	0.385	0.350	0.370	0.370	727,055
2025-12-15	0.365	0.390	0.360	0.375	0.375	410,572
2025-12-12	0.360	0.370	0.355	0.360	0.360	241,063
2025-12-11	0.345	0.365	0.340	0.350	0.350	268,372
2025-12-10	0.345	0.350	0.325	0.340	0.340	627,029
2025-12-09	0.340	0.350	0.330	0.340	0.340	381,386
2025-12-08	0.360	0.360	0.330	0.340	0.340	558,975
2025-12-05	0.380	0.385	0.350	0.360	0.360	487,788
2025-12-04	0.395	0.395	0.370	0.380	0.380	297,352
2025-12-03	0.420	0.420	0.385	0.385	0.385	272,567
2025-12-02	0.450	0.450	0.390	0.390	0.390	361,731
2025-12-01	0.014	0.015	0.013	0.015	0.450	441,146
2025-11-28	0.014	0.015	0.013	0.014	0.420	686,526
2025-11-27	0.013	0.014	0.013	0.014	0.420	240,984
2025-11-26	0.014	0.014	0.013	0.013	0.390	616,950
2025-11-25	0.013	0.014	0.013	0.014	0.420	152,340
2025-11-24	0.015	0.015	0.014	0.014	0.420	521,264
2025-11-21	0.015	0.015	0.014	0.014	0.420	1,190,572
2025-11-20	0.016	0.016	0.015	0.015	0.450	196,508
2025-11-19	0.014	0.016	0.014	0.015	0.450	724,624
2025-11-18	0.015	0.015	0.014	0.014	0.420	629,814
2025-11-17	0.016	0.016	0.015	0.016	0.480	232,975
2025-11-14	0.015	0.016	0.015	0.015	0.450	336,951
2025-11-13	0.015	0.016	0.015	0.015	0.450	217,117

← NewerPage 4 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.