Ionic Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.018	0.018	0.016	0.017	0.510	638,006
2025-08-19	0.018	0.018	0.017	0.017	0.510	552,511
2025-08-18	0.017	0.018	0.016	0.017	0.510	407,926
2025-08-15	0.015	0.017	0.015	0.017	0.510	502,056
2025-08-14	0.017	0.017	0.014	0.016	0.480	1,738,699
2025-08-13	0.017	0.018	0.016	0.016	0.480	579,089
2025-08-12	0.018	0.018	0.017	0.017	0.510	258,097
2025-08-11	0.017	0.018	0.016	0.018	0.540	329,864
2025-08-08	0.018	0.018	0.017	0.017	0.510	386,123
2025-08-07	0.016	0.018	0.016	0.017	0.510	371,197
2025-08-06	0.017	0.018	0.016	0.017	0.510	440,098
2025-08-05	0.017	0.018	0.017	0.017	0.510	1,236,289
2025-08-04	0.018	0.018	0.017	0.017	0.510	1,027,361
2025-08-01	0.020	0.020	0.018	0.018	0.540	1,721,691
2025-07-31	0.019	0.020	0.019	0.020	0.600	127,920
2025-07-30	0.021	0.022	0.019	0.019	0.570	848,816
2025-07-29	0.020	0.021	0.019	0.021	0.630	706,837
2025-07-28	0.021	0.021	0.019	0.019	0.570	2,123,160
2025-07-25	0.024	0.026	0.021	0.021	0.630	1,946,472
2025-07-24	0.024	0.026	0.023	0.023	0.690	1,998,248
2025-07-23	0.022	0.024	0.021	0.023	0.690	1,132,042
2025-07-22	0.022	0.022	0.020	0.021	0.630	1,331,894
2025-07-21	0.019	0.022	0.019	0.021	0.630	2,028,862
2025-07-18	0.020	0.021	0.019	0.019	0.570	1,697,968
2025-07-17	0.018	0.021	0.018	0.019	0.570	2,425,390
2025-07-16	0.016	0.018	0.016	0.018	0.540	748,603
2025-07-15	0.018	0.018	0.015	0.016	0.480	1,972,585
2025-07-14	0.018	0.018	0.017	0.017	0.510	1,666,674
2025-07-11	0.016	0.018	0.016	0.017	0.510	1,326,089
2025-07-10	0.017	0.018	0.016	0.016	0.480	1,024,183
2025-07-09	0.019	0.020	0.017	0.018	0.540	1,033,689
2025-07-08	0.017	0.020	0.017	0.019	0.570	1,196,094
2025-07-07	0.018	0.018	0.016	0.017	0.510	861,594
2025-07-04	0.018	0.021	0.018	0.018	0.540	2,388,191
2025-07-03	0.014	0.018	0.014	0.018	0.540	1,949,061
2025-07-02	0.013	0.014	0.013	0.013	0.390	617,875
2025-07-01	0.012	0.013	0.012	0.012	0.360	175,402
2025-06-30	0.011	0.013	0.011	0.012	0.360	447,938
2025-06-27	0.012	0.012	0.011	0.012	0.360	406,882
2025-06-26	0.010	0.011	0.010	0.010	0.300	256,036
2025-06-25	0.011	0.011	0.010	0.010	0.300	125,876
2025-06-24	0.011	0.012	0.011	0.011	0.330	140,270
2025-06-23	0.011	0.012	0.011	0.011	0.330	446,004
2025-06-20	0.012	0.012	0.010	0.011	0.330	366,934
2025-06-19	0.012	0.013	0.011	0.012	0.360	433,618
2025-06-18	0.011	0.012	0.011	0.012	0.360	1,191,784
2025-06-17	0.010	0.010	0.009	0.010	0.300	176,126
2025-06-16	0.011	0.011	0.009	0.009	0.270	382,583
2025-06-13	0.008	0.011	0.008	0.011	0.330	2,262,069
2025-06-12	0.008	0.008	0.007	0.008	0.240	149,311
2025-06-11	0.007	0.008	0.007	0.008	0.240	43,684
2025-06-10	0.007	0.008	0.007	0.007	0.210	424,511
2025-06-06	0.008	0.008	0.007	0.007	0.210	77,465
2025-06-05	0.008	0.008	0.007	0.007	0.210	50,016
2025-06-04	0.008	0.008	0.008	0.008	0.240	88,342
2025-06-03	0.007	0.008	0.007	0.008	0.240	70,609
2025-06-02	0.008	0.008	0.007	0.007	0.210	443,420
2025-05-30	0.008	0.008	0.007	0.008	0.240	62,918
2025-05-29	0.007	0.007	0.006	0.007	0.210	368,843
2025-05-28	0.007	0.007	0.006	0.007	0.210	154,651

← NewerPage 6 of 22 · 1,272 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.