Ilika plc (ILIKF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3500

+0.0063

(+1.82%)

At close: 03:39PM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.3400	0.3660	0.3350	0.3500	0.3500	20,900
May 09, 2024	0.3490	0.3630	0.3380	0.3440	0.3440	40,200
May 08, 2024	0.3360	0.3810	0.3360	0.3550	0.3550	20,900
May 07, 2024	0.3300	0.3800	0.3290	0.3560	0.3560	10,000
May 06, 2024	0.3310	0.3900	0.3310	0.3750	0.3750	59,700
May 03, 2024	0.3390	0.3800	0.3390	0.3750	0.3750	11,500
May 02, 2024	0.3290	0.3600	0.3290	0.3600	0.3600	14,500
May 01, 2024	0.3400	0.3700	0.3400	0.3550	0.3550	29,500
Apr 30, 2024	0.3510	0.4000	0.3420	0.3570	0.3570	185,400
Apr 29, 2024	0.3700	0.4050	0.3700	0.3800	0.3800	79,400
Apr 26, 2024	0.3700	0.3800	0.3420	0.3580	0.3580	32,600
Apr 25, 2024	0.3160	0.3680	0.3160	0.3580	0.3580	21,000
Apr 24, 2024	0.3300	0.3570	0.3200	0.3300	0.3300	15,400
Apr 23, 2024	0.3400	0.3400	0.3100	0.3320	0.3320	5,800
Apr 22, 2024	0.3270	0.3500	0.3270	0.3320	0.3320	26,100
Apr 19, 2024	0.3340	0.3470	0.3340	0.3400	0.3400	12,800
Apr 18, 2024	0.3350	0.3500	0.3300	0.3430	0.3430	51,500
Apr 17, 2024	0.3430	0.3600	0.3300	0.3420	0.3420	35,800
Apr 16, 2024	0.3300	0.3600	0.3300	0.3600	0.3600	92,900
Apr 15, 2024	0.3420	0.3600	0.3160	0.3450	0.3450	36,200
Apr 12, 2024	0.3150	0.3590	0.3150	0.3300	0.3300	22,800
Apr 11, 2024	0.3180	0.3750	0.3180	0.3560	0.3560	54,900
Apr 10, 2024	0.3160	0.3710	0.3160	0.3550	0.3550	18,100
Apr 09, 2024	0.3180	0.3760	0.3180	0.3560	0.3560	128,100
Apr 08, 2024	0.3320	0.3740	0.3290	0.3500	0.3500	130,500
Apr 05, 2024	0.3590	0.3590	0.3300	0.3300	0.3300	31,100
Apr 04, 2024	0.3170	0.3650	0.3170	0.3500	0.3500	118,900
Apr 03, 2024	0.3500	0.3670	0.3500	0.3590	0.3590	25,900
Apr 02, 2024	0.3150	0.3630	0.3150	0.3610	0.3610	13,500
Apr 01, 2024	0.3120	0.3550	0.3120	0.3500	0.3500	20,000
Mar 28, 2024	0.3510	0.3730	0.3340	0.3500	0.3500	34,600
Mar 27, 2024	0.3510	0.3850	0.3500	0.3500	0.3500	98,100
Mar 26, 2024	0.3550	0.3850	0.3550	0.3850	0.3850	31,000
Mar 25, 2024	0.3850	0.3850	0.3490	0.3700	0.3700	83,700
Mar 22, 2024	0.3550	0.3770	0.3550	0.3700	0.3700	75,800
Mar 21, 2024	0.3320	0.3720	0.3320	0.3600	0.3600	17,600
Mar 20, 2024	0.3600	0.3900	0.3550	0.3750	0.3750	113,100
Mar 19, 2024	0.3420	0.3800	0.3420	0.3750	0.3750	47,200
Mar 18, 2024	0.4020	0.4020	0.3550	0.3850	0.3850	162,500
Mar 15, 2024	0.3800	0.4200	0.3800	0.4200	0.4200	75,900
Mar 14, 2024	0.4300	0.4300	0.3800	0.4000	0.4000	48,200
Mar 13, 2024	0.4100	0.4100	0.3800	0.4100	0.4100	12,400
Mar 12, 2024	0.3910	0.4300	0.3900	0.4140	0.4140	16,500
Mar 11, 2024	0.3970	0.4180	0.3970	0.4150	0.4150	15,300
Mar 08, 2024	0.3980	0.4300	0.3980	0.4100	0.4100	52,900
Mar 07, 2024	0.4100	0.4500	0.4000	0.4290	0.4290	32,200
Mar 06, 2024	0.4050	0.4320	0.4050	0.4170	0.4170	42,200
Mar 05, 2024	0.4120	0.4350	0.4060	0.4060	0.4060	30,000
Mar 04, 2024	0.4280	0.4500	0.4120	0.4220	0.4220	61,800
Mar 01, 2024	0.4150	0.4750	0.4150	0.4170	0.4170	81,500
Feb 29, 2024	0.4500	0.4600	0.4270	0.4270	0.4270	36,500
Feb 28, 2024	0.4160	0.4700	0.4160	0.4500	0.4500	60,000
Feb 27, 2024	0.4500	0.4700	0.4400	0.4600	0.4600	10,100
Feb 26, 2024	0.4400	0.4580	0.4290	0.4290	0.4290	106,700
Feb 23, 2024	0.4500	0.4500	0.4200	0.4400	0.4400	27,200
Feb 22, 2024	0.3950	0.4230	0.3950	0.4170	0.4170	41,200
Feb 21, 2024	0.3520	0.4000	0.3520	0.3950	0.3950	19,700
Feb 20, 2024	0.3520	0.4000	0.3520	0.4000	0.4000	110,600
Feb 16, 2024	0.3740	0.4080	0.3740	0.4050	0.4050	64,900
Feb 15, 2024	0.3730	0.4030	0.3730	0.4000	0.4000	37,500
Feb 14, 2024	0.3800	0.4030	0.3700	0.4000	0.4000	55,100
Feb 13, 2024	0.3660	0.4040	0.3660	0.4000	0.4000	11,500
Feb 12, 2024	0.3800	0.4000	0.3700	0.3900	0.3900	107,500
Feb 09, 2024	0.3700	0.4250	0.3700	0.4000	0.4000	113,100
Feb 08, 2024	0.3860	0.4230	0.3860	0.4100	0.4100	22,700
Feb 07, 2024	0.4250	0.4400	0.4000	0.4100	0.4100	35,900
Feb 06, 2024	0.4080	0.4390	0.4080	0.4360	0.4360	63,300
Feb 05, 2024	0.4120	0.4490	0.4120	0.4120	0.4120	29,200
Feb 02, 2024	0.4500	0.4540	0.4150	0.4150	0.4150	14,400
Feb 01, 2024	0.4160	0.4600	0.4160	0.4370	0.4370	30,100
Jan 31, 2024	0.4250	0.4600	0.4250	0.4430	0.4430	18,200
Jan 30, 2024	0.4400	0.4600	0.4170	0.4500	0.4500	17,600
Jan 29, 2024	0.4200	0.4600	0.4010	0.4430	0.4430	103,600
Jan 26, 2024	0.4130	0.4600	0.4130	0.4400	0.4400	10,400
Jan 25, 2024	0.4180	0.4600	0.4050	0.4230	0.4230	24,600
Jan 24, 2024	0.4200	0.4600	0.4200	0.4400	0.4400	16,100
Jan 23, 2024	0.4660	0.4660	0.4160	0.4300	0.4300	18,600
Jan 22, 2024	0.4310	0.4800	0.4310	0.4500	0.4500	31,200
Jan 19, 2024	0.4400	0.4700	0.4290	0.4300	0.4300	64,100
Jan 18, 2024	0.4900	0.4910	0.4290	0.4400	0.4400	8,200
Jan 17, 2024	0.4290	0.4700	0.4290	0.4500	0.4500	13,600
Jan 16, 2024	0.4500	0.5000	0.4400	0.4500	0.4500	129,400
Jan 12, 2024	0.4820	0.4820	0.4060	0.4270	0.4270	14,200
Jan 11, 2024	0.4250	0.4930	0.4250	0.4270	0.4270	16,200
Jan 10, 2024	0.4660	0.4660	0.4350	0.4450	0.4450	60,700
Jan 09, 2024	0.4440	0.5000	0.4440	0.5000	0.5000	25,300
Jan 08, 2024	0.4740	0.5060	0.4500	0.4600	0.4600	19,400
Jan 05, 2024	0.4520	0.4940	0.4300	0.4530	0.4530	116,700
Jan 04, 2024	0.4110	0.4520	0.4110	0.4200	0.4200	34,100
Jan 03, 2024	0.4450	0.4630	0.4030	0.4030	0.4030	70,900
Jan 02, 2024	0.4490	0.4700	0.4210	0.4490	0.4490	43,700
Dec 29, 2023	0.4200	0.4730	0.4200	0.4470	0.4470	409,400
Dec 28, 2023	0.4370	0.4560	0.4000	0.4100	0.4100	532,700
Dec 27, 2023	0.4650	0.4750	0.4340	0.4550	0.4550	171,100
Dec 26, 2023	0.4690	0.4900	0.4640	0.4780	0.4780	808,600
Dec 22, 2023	0.4700	0.5050	0.4680	0.4860	0.4860	88,700
Dec 21, 2023	0.4670	0.5110	0.4670	0.5100	0.5100	91,100
Dec 20, 2023	0.4790	0.5110	0.4790	0.5070	0.5070	47,300
Dec 19, 2023	0.5200	0.5250	0.5000	0.5100	0.5100	162,900
Dec 18, 2023	0.5300	0.5500	0.5130	0.5270	0.5270	49,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,552.37+573.39(+0.69%)

Ilika plc (ILIKF)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,552.37
+573.39(+0.69%)