ioneer Ltd (ASX:INR)
Australia · Delayed Price · Currency is AUD 0.1500
0.00 (0.00%)
May 18, 2026, 4:10 PM AEST
ioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 3,510,975 |
| May 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 5,251,340 |
| May 14, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 5,249,114 |
| May 13, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.79% | 16,363,110 |
| May 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 6,371,809 |
| May 11, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 4,709,285 |
| May 8, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 4,831,223 |
| May 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,115,095 |
| May 6, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 2,556,421 |
| May 5, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 2,356,227 |
| May 4, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 4,648,106 |
| May 1, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 3,004,423 |
| Apr 30, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -10.71% | 9,538,061 |
| Apr 29, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 3,051,424 |
| Apr 28, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 4,260,175 |
| Apr 27, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 4,053,868 |
| Apr 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 3,331,978 |
| Apr 23, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 4,132,773 |
| Apr 22, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 3,434,020 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 2,709,995 |
| Apr 20, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 11.11% | 11,104,730 |
| Apr 17, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 5,342,075 |
| Apr 16, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 5,747,959 |
| Apr 15, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 2,218,505 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 6,176,806 |
| Apr 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 3,926,097 |
| Apr 10, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 5,599,127 |
| Apr 9, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 4,869,825 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 9,048,209 |
| Apr 7, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 6,071,097 |
| 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 |