ioneer Ltd (ASX:INR)
Australia · Delayed Price · Currency is AUD 0.2150
+0.0100 (4.88%)
At close: Jan 13, 2026
ioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | - | 4.88% | 3,019,551 |
| Jan 12, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 5,535,832 |
| Jan 9, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 4,853,180 |
| Jan 8, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -2.33% | 7,900,318 |
| Jan 7, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | - | 17,256,330 |
| Jan 6, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.44% | 6,158,373 |
| Jan 5, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 12.50% | 15,007,410 |
| Jan 2, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 3,915,891 |
| Dec 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 3,802,539 |
| Dec 30, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.56% | 5,386,087 |
| Dec 29, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 7,732,333 |
| Dec 24, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 4,223,779 |
| Dec 23, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 9,090,897 |
| Dec 22, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 4,564,736 |
| Dec 19, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 16.13% | 14,988,900 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 7,131,400 |
| Dec 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 13,511,868 |
| Dec 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 3,280,622 |
| Dec 15, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 4,603,885 |
| Dec 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 1,222,708 |
| Dec 11, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 2,262,809 |
| Dec 10, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 2,653,139 |
| Dec 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,188,844 |
| Dec 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 1,713,806 |
| Dec 5, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 3,658,705 |
| Dec 4, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 3,369,605 |
| Dec 3, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,747,116 |
| Dec 2, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 6,367,229 |
| Dec 1, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 4,474,594 |
| Nov 28, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 9,564,827 |
| Nov 27, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.94% | 5,919,627 |
| Nov 26, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 4,413,209 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 2,585,950 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 7,173,557 |
| Nov 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -13.16% | 10,667,290 |
| Nov 20, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 8.57% | 8,189,429 |
| Nov 19, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 7,768,566 |
| Nov 18, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 12,421,680 |
| Nov 17, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 10,978,430 |
| Nov 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.11% | 9,955,461 |
| Nov 13, 2025 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 8.82% | 10,033,540 |
| Nov 12, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 7,172,292 |
| Nov 11, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 4,115,711 |
| Nov 10, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 9,857,937 |
| Nov 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 4,349,513 |
| Nov 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 6,544,441 |
| Nov 5, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.03% | 7,478,355 |
| Nov 4, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -8.33% | 8,177,464 |
| Nov 3, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 4,761,926 |
| Oct 31, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.78% | 12,134,570 |