ioneer Ltd (ASX:INR)
Australia · Delayed Price · Currency is AUD 0.1350
+0.0050 (3.85%)
Apr 7, 2026, 4:10 PM AEST
ioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.70% | 15,565,740 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 19,572,120 |
| Mar 31, 2026 | 0.16 | 0.17 | 0.13 | 0.13 | 0.13 | 4.00% | 49,756,660 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 8,805,513 |
| Mar 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 12,314,280 |
| Mar 26, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.70% | 13,711,910 |
| Mar 25, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 9.52% | 20,961,470 |
| Mar 24, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 9,152,044 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 25,637,420 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 6,033,022 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 10,557,010 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,364,107 |
| Mar 17, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 4,537,816 |
| Mar 16, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 3,129,863 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 10,461,580 |
| Mar 12, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 3,102,828 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,309,967 |
| Mar 10, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.50% | 5,119,215 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 18,984,996 |
| Mar 6, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 6,897,840 |
| Mar 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 3,024,473 |
| Mar 4, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 7.41% | 14,338,580 |
| Mar 3, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 10,082,270 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 3,975,012 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 6,941,847 |
| Feb 26, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 10.71% | 15,484,940 |
| Feb 25, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 6,275,596 |
| Feb 24, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 8,095,531 |
| Feb 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 23,352,510 |
| Feb 20, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.57% | 8,385,391 |
| Feb 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 10,892,230 |
| Feb 18, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 6,888,830 |
| Feb 17, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.57% | 5,428,249 |
| Feb 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 6,656,127 |
| Feb 13, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 8,649,045 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 6,648,094 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,427,968 |
| Feb 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 7,635,725 |
| Feb 9, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 17,765,940 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 22,496,182 |
| Feb 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 16,965,390 |
| Feb 4, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 11,298,950 |
| Feb 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 10,533,330 |
| Feb 2, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 24,114,680 |
| Jan 30, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -26.19% | 49,931,109 |
| Jan 28, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 5,057,292 |
| Jan 27, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -6.52% | 8,235,766 |
| Jan 23, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 9,458,035 |
| Jan 22, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 3,559,270 |
| Jan 21, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 12.20% | 6,163,080 |