Skip to main content
ioneer Ltd (GSCCF)
OTCMKTS · Delayed Price · Currency is USD
0.0779
-0.0025 (-3.15%)
May 29, 2025, 3:41 PM EDT

ioneer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20250.080.090.080.080.08-3.16%4,470
May 28, 20250.080.080.080.080.08-1.90%51,483
May 27, 20250.080.080.080.080.08-1.09%3,459
May 23, 20250.090.090.080.080.081.10%66,800
May 22, 20250.080.080.080.080.086.49%4,654
May 21, 20250.090.090.080.080.08-9.73%19,141
May 20, 20250.090.090.080.090.09-6.01%18,772
May 19, 20250.070.090.070.090.096.14%10,216
May 16, 20250.070.090.070.090.09-5.00%7,100
May 15, 20250.080.090.080.090.09-3.64%22,638
May 14, 20250.090.100.090.090.092.92%46,058
May 13, 20250.090.090.090.090.09-2.94%10,000
May 12, 20250.080.100.080.090.09-4.59%47,800
May 9, 20250.090.100.080.100.104.26%12,600
May 8, 20250.090.090.090.090.097.06%55,000
May 7, 20250.090.090.080.090.098.40%56,000
May 6, 20250.080.080.080.080.08-8.99%1,773
May 5, 20250.090.090.090.090.09-5.76%249,928
May 2, 20250.090.100.090.090.09-7.41%21,169
May 1, 20250.100.120.090.100.104.08%39,390
Apr 30, 20250.090.100.090.100.109.31%117,941
Apr 29, 20250.090.090.090.090.09--
Apr 28, 20250.100.100.090.090.09-4.73%77,380
Apr 25, 20250.090.090.090.090.095.85%9,347
Apr 24, 20250.090.090.090.090.09-4.41%7,881
Apr 23, 20250.090.090.090.090.09-2.11%23,700
Apr 22, 20250.100.100.090.100.103.60%141,164
Apr 21, 20250.080.090.080.090.0911.83%67,180
Apr 17, 20250.090.100.080.080.08-18.00%107,867
Apr 16, 20250.100.100.080.100.1011.11%26,722
Apr 15, 20250.080.100.080.090.09-5.66%46,294
Apr 14, 20250.080.100.080.100.1017.78%103,528
Apr 11, 20250.090.090.080.080.081.25%12,309
Apr 10, 20250.080.080.080.080.08-13.98%20,341
Apr 9, 20250.090.090.080.090.093.33%2,172
Apr 8, 20250.090.090.080.090.09-2.51%115,537
Apr 7, 20250.070.090.070.090.092.86%182,800
Apr 4, 20250.100.100.090.090.09-14.52%8,625
Apr 3, 20250.090.110.080.110.118.81%100,000
Apr 2, 20250.080.100.080.100.10-0.52%28,630
Apr 1, 20250.090.100.080.100.10-0.97%30,364
Mar 31, 20250.100.100.100.100.10-4.06%47,350
Mar 28, 20250.100.100.100.100.10-6.84%25,000
Mar 27, 20250.090.110.090.110.1131.57%37,000
Mar 26, 20250.080.080.080.080.08--
Mar 25, 20250.100.100.080.080.08-16.70%116,762
Mar 24, 20250.100.100.100.100.105.26%13,000
Mar 21, 20250.100.110.100.100.101.60%45,750
Mar 20, 20250.100.110.090.090.09-10.95%6,001
Mar 19, 20250.110.110.110.110.115.32%16,776