ioneer Ltd (ASX:INR)
Australia · Delayed Price · Currency is AUD 0.1750
-0.0100 (-5.41%)
Nov 14, 2025, 9:59 AM AEST
ioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 8.82% | 10,014,482 |
| 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% | 12,134,572 |
| Oct 30, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 4,411,627 |
| Oct 29, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 2.86% | 3,729,822 |
| Oct 28, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -7.89% | 7,451,396 |
| Oct 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 4,032,706 |
| Oct 24, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 7,003,893 |
| Oct 23, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 8,481,684 |
| Oct 22, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -7.14% | 16,676,903 |
| Oct 21, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | - | 7,319,470 |
| Oct 20, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -8.70% | 9,547,609 |
| Oct 17, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -8.00% | 16,651,873 |
| Oct 16, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 12,776,399 |
| Oct 15, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 22,486,118 |
| Oct 14, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | 13.04% | 24,283,743 |
| Oct 13, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 14,893,120 |
| Oct 10, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 12,545,256 |
| Oct 9, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 18.60% | 29,598,214 |
| Oct 8, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 14,014,095 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | 22.22% | 30,669,391 |
| Oct 6, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | - | 12,650,617 |
| Oct 5, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 3,639,485 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 8,050,297 |
| Oct 2, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 3.23% | 8,050,297 |
| Oct 1, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -6.06% | 7,671,037 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 9,917,249 |
| Sep 29, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 12,374,517 |
| Sep 26, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 16.13% | 19,489,555 |
| Sep 25, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 10,297,707 |
| Sep 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 18.52% | 26,342,364 |
| Sep 23, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.57% | 4,271,194 |
| Sep 22, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 5,152,542 |
| Sep 19, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 68,505,459 |
| Sep 18, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 3,131,764 |
| Sep 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 4,931,306 |
| Sep 16, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 7,249,922 |
| Sep 15, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 6,537,326 |
| Sep 12, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 5,188,938 |
| Sep 11, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.71% | 6,241,843 |
| Sep 10, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 10,350,469 |
| Sep 9, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 10,580,596 |
| Sep 8, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 14,295,872 |