Ionic Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.016	0.017	0.015	0.016	0.480	345,945
2025-11-11	0.017	0.017	0.016	0.016	0.480	404,572
2025-11-10	0.015	0.017	0.015	0.017	0.510	1,148,716
2025-11-07	0.015	0.015	0.014	0.015	0.450	266,563
2025-11-06	0.014	0.016	0.014	0.015	0.450	563,413
2025-11-05	0.016	0.016	0.013	0.014	0.420	1,410,739
2025-11-04	0.017	0.017	0.016	0.016	0.480	549,452
2025-11-03	0.018	0.018	0.016	0.017	0.510	1,013,888
2025-10-31	0.015	0.017	0.015	0.017	0.510	909,105
2025-10-30	0.016	0.016	0.014	0.015	0.450	1,157,110
2025-10-29	0.016	0.017	0.016	0.016	0.480	1,007,862
2025-10-28	0.020	0.020	0.016	0.016	0.480	2,314,713
2025-10-27	0.021	0.022	0.020	0.020	0.600	657,861
2025-10-24	0.020	0.021	0.019	0.020	0.600	1,365,407
2025-10-23	0.019	0.020	0.019	0.019	0.570	509,923
2025-10-22	0.021	0.021	0.019	0.020	0.600	1,859,810
2025-10-21	0.024	0.024	0.021	0.021	0.630	2,313,179
2025-10-20	0.023	0.023	0.021	0.021	0.630	1,920,961
2025-10-17	0.023	0.024	0.021	0.023	0.690	3,687,847
2025-10-16	0.025	0.027	0.023	0.024	0.720	6,185,952
2025-10-15	0.035	0.035	0.030	0.032	0.960	2,713,839
2025-10-14	0.030	0.033	0.029	0.033	0.990	4,117,973
2025-10-13	0.022	0.028	0.021	0.026	0.780	3,734,434
2025-10-10	0.022	0.022	0.021	0.022	0.660	508,944
2025-10-09	0.021	0.021	0.020	0.020	0.600	328,285
2025-10-08	0.022	0.022	0.019	0.020	0.600	606,119
2025-10-07	0.018	0.023	0.018	0.022	0.660	2,389,951
2025-10-06	0.018	0.018	0.017	0.017	0.510	458,796
2025-10-03	0.017	0.019	0.016	0.017	0.510	1,464,597
2025-10-02	0.016	0.017	0.015	0.015	0.450	654,624
2025-10-01	0.016	0.017	0.015	0.017	0.510	423,644
2025-09-30	0.016	0.016	0.015	0.015	0.450	175,004
2025-09-29	0.016	0.016	0.015	0.016	0.480	235,043
2025-09-26	0.016	0.016	0.015	0.016	0.480	167,482
2025-09-25	0.016	0.017	0.015	0.015	0.450	726,344
2025-09-24	0.015	0.017	0.015	0.016	0.480	626,798
2025-09-23	0.015	0.016	0.015	0.015	0.450	289,064
2025-09-22	0.016	0.017	0.015	0.015	0.450	133,257
2025-09-19	0.015	0.017	0.015	0.016	0.480	331,433
2025-09-18	0.016	0.016	0.015	0.015	0.450	423,440
2025-09-17	0.016	0.017	0.016	0.016	0.480	328,769
2025-09-16	0.017	0.017	0.015	0.016	0.480	1,019,084
2025-09-15	0.017	0.017	0.016	0.017	0.510	141,664
2025-09-12	0.017	0.017	0.016	0.016	0.480	126,180
2025-09-11	0.018	0.018	0.016	0.017	0.510	349,230
2025-09-10	0.017	0.018	0.017	0.018	0.540	180,956
2025-09-09	0.017	0.018	0.016	0.017	0.510	342,278
2025-09-08	0.018	0.019	0.017	0.017	0.510	422,337
2025-09-05	0.017	0.018	0.016	0.018	0.540	398,675
2025-09-04	0.017	0.018	0.017	0.017	0.510	132,489
2025-09-03	0.017	0.018	0.017	0.017	0.510	96,634
2025-09-02	0.019	0.019	0.017	0.017	0.510	674,001
2025-09-01	0.018	0.019	0.018	0.018	0.540	189,315
2025-08-29	0.016	0.018	0.016	0.018	0.540	1,307,175
2025-08-28	0.016	0.017	0.016	0.016	0.480	337,922
2025-08-27	0.015	0.016	0.015	0.015	0.450	140,858
2025-08-26	0.016	0.016	0.015	0.016	0.480	445,889
2025-08-25	0.016	0.017	0.016	0.016	0.480	320,762
2025-08-22	0.016	0.017	0.016	0.016	0.480	554,504
2025-08-21	0.017	0.017	0.016	0.016	0.480	552,070

← NewerPage 5 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.