Ionic Rare Earths Limited (IXR)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.01 | 0.011 | 0.009 | 1604437 | 0.01019534 | DE |
| 4 | 0.001 | 11.1111111111 | 0.009 | 0.012 | 0.009 | 5624898 | 0.01040417 | DE |
| 12 | -0.005 | -33.3333333333 | 0.015 | 0.015 | 0.009 | 6223408 | 0.01164629 | DE |
| 26 | -0.009 | -47.3684210526 | 0.019 | 0.021 | 0.009 | 6675109 | 0.01507478 | DE |
| 52 | -0.012 | -54.5454545455 | 0.022 | 0.034 | 0.009 | 9523378 | 0.02060137 | DE |
| 156 | -0.02 | -66.6666666667 | 0.03 | 0.098 | 0.009 | 14985264 | 0.04367237 | DE |
| 260 | 0.005 | 100 | 0.005 | 0.098 | 0.004 | 15966695 | 0.03882891 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721715300 | 0.01 | 0 | 0.00 | 0.01 | 0.011 | 0.01 | 2317550 |
| 1721628900 | 0.01 | -0.0005 | -4.76 | 0.011 | 0.011 | 0.01 | 4888021 |
| 1721369700 | 0.0105 | 0 | 0.00 | 0.01 | 0.0105 | 0.01 | 849431 |
| 1721283300 | 0.0105 | 0 | 0.00 | 0.01 | 0.0105 | 0.01 | 805235 |
| 1721196900 | 0.0105 | 0 | 0.00 | 0.011 | 0.011 | 0.0105 | 653518 |
| 1721110500 | 0.0105 | 0.0005 | 5.00 | 0.01 | 0.0105 | 0.01 | 825979 |
| 1721024100 | 0.01 | -0.001 | -9.09 | 0.011 | 0.011 | 0.01 | 17448533 |
| 1720764900 | 0.011 | -0.0005 | -4.35 | 0.012 | 0.012 | 0.011 | 1791353 |
| 1720678500 | 0.0115 | 0.0005 | 4.55 | 0.011 | 0.0115 | 0.011 | 2041166 |
| 1720592100 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 2344087 |
| 1720505700 | 0.011 | -0.001 | -8.33 | 0.011 | 0.011 | 0.011 | 3677338 |
| 1720419300 | 0.012 | 0.001 | 9.09 | 0.011 | 0.012 | 0.011 | 581554 |
| 1720160100 | 0.011 | 0 | 0.00 | 0.011 | 0.012 | 0.011 | 1869189 |
| 1720073700 | 0.011 | 0.0005 | 4.76 | 0.011 | 0.012 | 0.01 | 10756726 |
| 1719987300 | 0.0105 | 0 | 0.00 | 0.011 | 0.011 | 0.0105 | 1883059 |
| 1719900900 | 0.0105 | 0.0005 | 5.00 | 0.011 | 0.011 | 0.01 | 1001426 |
| 1719814500 | 0.01 | 0 | 0.00 | 0.01 | 0.011 | 0.01 | 1576918 |
| 1719555300 | 0.01 | -0.001 | -9.09 | 0.01 | 0.011 | 0.01 | 21202914 |
| 1719468900 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 1293353 |
| 1719382500 | 0.011 | 0.0015 | 15.79 | 0.01 | 0.011 | 0.01 | 23337628 |
| 1719296100 | 0.0095 | 0.0005 | 5.56 | 0.009 | 0.01 | 0.009 | 13670522 |
| 1719209700 | 0.009 | -0.001 | -10.00 | 0.01 | 0.01 | 0.009 | 5628870 |
| 1718950500 | 0.01 | 0.001 | 11.11 | 0.01 | 0.01 | 0.0095 | 2701334 |
| 1718864100 | 0.009 | -0.0015 | -14.29 | 0.01 | 0.01 | 0.009 | 4091043 |
| 1718777700 | 0.0105 | -0.0005 | -4.55 | 0.011 | 0.011 | 0.01 | 24600748 |
| 1718691300 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 10181018 |
| 1718604900 | 0.011 | 0.001 | 10.00 | 0.01 | 0.011 | 0.01 | 5909153 |
| 1718345700 | 0.01 | -0.001 | -9.09 | 0.011 | 0.0115 | 0.01 | 13531681 |
| 1718259300 | 0.011 | -0.001 | -8.33 | 0.013 | 0.013 | 0.011 | 11695798 |
| 1718172900 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 1441390 |
| 1718086500 | 0.012 | 0 | 0.00 | 0.013 | 0.013 | 0.012 | 24745041 |
| 1717740900 | 0.012 | -0.0005 | -4.00 | 0.012 | 0.012 | 0.012 | 660214 |
| 1717654500 | 0.0125 | 0.0005 | 4.17 | 0.013 | 0.013 | 0.012 | 928356 |
| 1717568100 | 0.012 | 0 | 0.00 | 0.013 | 0.013 | 0.012 | 2334222 |
| 1717481700 | 0.012 | 0 | 0.00 | 0.013 | 0.013 | 0.012 | 161531 |
| 1717395300 | 0.012 | -0.0005 | -4.00 | 0.012 | 0.013 | 0.012 | 2474663 |
| 1717136100 | 0.0125 | 0.0005 | 4.17 | 0.013 | 0.013 | 0.012 | 753441 |
| 1717049700 | 0.012 | 0 | 0.00 | 0.012 | 0.013 | 0.012 | 880489 |
| 1716963300 | 0.012 | 0 | 0.00 | 0.013 | 0.013 | 0.012 | 903175 |
| 1716876900 | 0.012 | -0.001 | -7.69 | 0.013 | 0.013 | 0.012 | 711715 |
| 1716790500 | 0.013 | 0.0005 | 4.00 | 0.013 | 0.013 | 0.013 | 6734376 |
| 1716531300 | 0.0125 | 0 | 0.00 | 0.012 | 0.013 | 0.012 | 2896311 |
| 1716444900 | 0.0125 | -0.0005 | -3.85 | 0.013 | 0.014 | 0.0125 | 5258659 |
| 1716358500 | 0.013 | -0.0005 | -3.70 | 0.013 | 0.014 | 0.013 | 3268856 |
| 1716272100 | 0.0135 | 0.0005 | 3.85 | 0.013 | 0.0135 | 0.013 | 505247 |
| 1716185700 | 0.013 | 0 | 0.00 | 0.014 | 0.014 | 0.013 | 13516242 |
| 1715926500 | 0.013 | 0 | 0.00 | 0.014 | 0.014 | 0.013 | 3294496 |
| 1715840100 | 0.013 | -0.001 | -7.14 | 0.014 | 0.014 | 0.013 | 5630730 |
| 1715753700 | 0.014 | 0.0005 | 3.70 | 0.014 | 0.014 | 0.013 | 3298313 |
| 1715667300 | 0.0135 | 0.0005 | 3.85 | 0.013 | 0.014 | 0.012 | 2942740 |
| 1715580900 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.012 | 9247532 |
| 1715321700 | 0.013 | 0 | 0.00 | 0.014 | 0.014 | 0.013 | 3843728 |
| 1715235300 | 0.013 | 0 | 0.00 | 0.013 | 0.014 | 0.013 | 19378531 |
| 1715148900 | 0.013 | 0 | 0.00 | 0.013 | 0.014 | 0.013 | 7621170 |
| 1715062500 | 0.013 | -0.0005 | -3.70 | 0.013 | 0.0135 | 0.013 | 3853337 |
| 1714976100 | 0.0135 | -0.0005 | -3.57 | 0.014 | 0.014 | 0.013 | 8902348 |
| 1714716900 | 0.014 | 0.0005 | 3.70 | 0.014 | 0.0145 | 0.0135 | 3867833 |
| 1714630500 | 0.0135 | 0.0005 | 3.85 | 0.014 | 0.014 | 0.013 | 6171308 |
| 1714544100 | 0.013 | -0.001 | -7.14 | 0.014 | 0.014 | 0.013 | 7691515 |
| 1714457700 | 0.014 | 0 | 0.00 | 0.015 | 0.015 | 0.013 | 22425974 |
| 1714371300 | 0.014 | -0.001 | -6.67 | 0.015 | 0.015 | 0.014 | 5118036 |
| 1714112100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.014 | 28566932 |
| 1713939300 | 0.015 | -0.002 | -11.76 | 0.016 | 0.016 | 0.014 | 36386392 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
