Ionic Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	0.007	0.008	0.007	0.007	0.210	486,879
2025-05-26	0.007	0.008	0.006	0.007	0.210	430,928
2025-05-23	0.007	0.007	0.007	0.007	0.210	192,308
2025-05-22	0.007	0.008	0.007	0.007	0.210	1,174,665
2025-05-21	0.008	0.008	0.007	0.008	0.240	6,459
2025-05-20	0.008	0.008	0.007	0.008	0.240	56,049
2025-05-19	0.008	0.008	0.007	0.007	0.210	84,336
2025-05-16	0.007	0.008	0.007	0.008	0.240	69,920
2025-05-15	0.008	0.008	0.007	0.007	0.210	20,012
2025-05-14	0.007	0.008	0.007	0.008	0.240	55,407
2025-05-13	0.008	0.008	0.007	0.007	0.210	24,524
2025-05-12	0.008	0.008	0.007	0.008	0.225	31,573
2025-05-09	0.007	0.008	0.007	0.008	0.225	103,724
2025-05-08	0.007	0.008	0.007	0.007	0.210	111,547
2025-05-07	0.007	0.008	0.007	0.008	0.240	174,591
2025-05-06	0.008	0.008	0.007	0.008	0.240	27,473
2025-05-05	0.007	0.007	0.007	0.007	0.210	15,425
2025-05-02	0.007	0.008	0.007	0.007	0.210	100,151
2025-05-01	0.008	0.008	0.007	0.008	0.240	286,847
2025-04-30	0.008	0.008	0.007	0.008	0.225	17,044
2025-04-29	0.008	0.008	0.007	0.007	0.210	86,626
2025-04-28	0.008	0.008	0.008	0.008	0.240	155,293
2025-04-24	0.009	0.009	0.008	0.008	0.240	529,943
2025-04-23	0.008	0.009	0.008	0.008	0.240	131,575
2025-04-22	0.009	0.009	0.008	0.008	0.240	373,635
2025-04-17	0.009	0.009	0.008	0.009	0.270	757,696
2025-04-16	0.008	0.009	0.008	0.009	0.270	259,336
2025-04-15	0.008	0.010	0.007	0.008	0.240	1,916,125
2025-04-14	0.007	0.008	0.007	0.007	0.210	41,560
2025-04-11	0.007	0.007	0.007	0.007	0.210	156,767
2025-04-10	0.007	0.008	0.007	0.007	0.210	332,433
2025-04-09	0.006	0.007	0.006	0.007	0.210	540,500
2025-04-08	0.007	0.007	0.006	0.006	0.180	52,572
2025-04-07	0.006	0.007	0.005	0.007	0.210	1,167,311
2025-04-04	0.007	0.007	0.006	0.007	0.210	415,220
2025-04-03	0.007	0.008	0.007	0.007	0.210	1,116,521
2025-04-02	0.008	0.008	0.007	0.007	0.210	149,959
2025-04-01	0.008	0.008	0.007	0.008	0.240	221,966
2025-03-31	0.007	0.010	0.007	0.008	0.240	1,495,125
2025-03-28	0.006	0.007	0.006	0.007	0.210	213,115
2025-03-27	0.007	0.007	0.006	0.006	0.180	107,359
2025-03-26	0.007	0.007	0.006	0.007	0.210	196,391
2025-03-25	0.007	0.007	0.007	0.007	0.210	231,487
2025-03-24	0.007	0.007	0.006	0.007	0.210	301,384
2025-03-21	0.007	0.007	0.006	0.007	0.210	115,905
2025-03-20	0.007	0.007	0.006	0.007	0.210	145,912
2025-03-19	0.007	0.007	0.007	0.007	0.195	91,666
2025-03-18	0.006	0.006	0.006	0.006	0.180	28,911
2025-03-17	0.007	0.007	0.006	0.007	0.210	129,996
2025-03-14	0.007	0.007	0.006	0.007	0.210	90,647
2025-03-13	0.006	0.007	0.006	0.006	0.180	52,660
2025-03-12	0.006	0.007	0.006	0.006	0.180	133,151
2025-03-11	0.006	0.007	0.006	0.006	0.180	186,810
2025-03-10	0.007	0.007	0.007	0.007	0.195	23,303
2025-03-07	0.007	0.007	0.006	0.007	0.195	78,004
2025-03-06	0.007	0.007	0.006	0.006	0.180	14,673
2025-03-05	0.007	0.007	0.006	0.006	0.180	21,910
2025-03-04	0.007	0.007	0.006	0.007	0.210	345,202
2025-03-03	0.006	0.007	0.006	0.007	0.210	39,788
2025-02-28	0.007	0.007	0.006	0.006	0.180	58,990

← NewerPage 7 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.