ioneer Ltd (IONR)
NASDAQ: IONR · Real-Time Price · USD
3.959
+0.129 (3.37%)
At close: Mar 28, 2025, 4:00 PM
4.014
+0.054 (1.37%)
After-hours: Mar 28, 2025, 4:27 PM EDT
ioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.25 | 4.26 | 3.82 | 3.96 | 3.96 | 3.37% | 6,125 |
| Mar 27, 2025 | 3.89 | 4.08 | 3.83 | 3.83 | 3.83 | -1.79% | 8,949 |
| Mar 26, 2025 | 4.03 | 4.03 | 3.87 | 3.90 | 3.90 | - | 6,115 |
| Mar 25, 2025 | 4.05 | 4.05 | 3.90 | 3.90 | 3.90 | -2.50% | 12,804 |
| Mar 24, 2025 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -4.53% | 12,382 |
| Mar 21, 2025 | 4.10 | 4.37 | 4.09 | 4.19 | 4.19 | 3.38% | 5,996 |
| Mar 20, 2025 | 4.08 | 4.16 | 3.92 | 4.05 | 4.05 | -6.40% | 6,065 |
| Mar 19, 2025 | 4.37 | 4.38 | 4.20 | 4.33 | 4.33 | 3.29% | 5,905 |
| Mar 18, 2025 | 4.19 | 4.35 | 4.00 | 4.19 | 4.19 | -0.66% | 6,850 |
| Mar 17, 2025 | 3.97 | 4.22 | 3.81 | 4.22 | 4.22 | 1.69% | 6,243 |
| Mar 14, 2025 | 4.10 | 4.15 | 4.00 | 4.15 | 4.15 | 3.75% | 1,638 |
| Mar 13, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | - | 15,293 |
| Mar 12, 2025 | 3.96 | 4.10 | 3.96 | 4.00 | 4.00 | 1.01% | 7,569 |
| Mar 11, 2025 | 3.95 | 4.01 | 3.95 | 3.96 | 3.96 | 3.34% | 25,384 |
| Mar 10, 2025 | 4.00 | 4.07 | 3.80 | 3.83 | 3.83 | -0.42% | 4,188 |
| Mar 7, 2025 | 3.91 | 3.99 | 3.76 | 3.85 | 3.85 | -1.08% | 5,792 |
| Mar 6, 2025 | 3.78 | 3.97 | 3.69 | 3.89 | 3.89 | 5.11% | 7,908 |
| Mar 5, 2025 | 3.59 | 3.93 | 3.59 | 3.70 | 3.70 | 3.67% | 9,289 |
| Mar 4, 2025 | 3.66 | 3.66 | 3.40 | 3.57 | 3.57 | -4.26% | 11,056 |
| Mar 3, 2025 | 3.85 | 3.85 | 3.60 | 3.73 | 3.73 | -3.14% | 11,155 |
| Feb 28, 2025 | 3.49 | 4.03 | 3.44 | 3.85 | 3.85 | 9.38% | 14,188 |
| Feb 27, 2025 | 3.52 | 3.60 | 3.42 | 3.52 | 3.52 | -2.76% | 15,276 |
| Feb 26, 2025 | 3.99 | 3.99 | 3.50 | 3.62 | 3.62 | -11.06% | 39,205 |
| Feb 25, 2025 | 4.40 | 4.40 | 3.96 | 4.07 | 4.07 | -1.93% | 19,870 |
| Feb 24, 2025 | 4.22 | 4.35 | 4.15 | 4.15 | 4.15 | -1.43% | 4,436 |
| Feb 21, 2025 | 4.16 | 4.28 | 4.08 | 4.21 | 4.21 | 0.48% | 18,109 |
| Feb 20, 2025 | 4.18 | 4.33 | 4.18 | 4.19 | 4.19 | 0.24% | 5,244 |
| Feb 19, 2025 | 4.09 | 4.38 | 4.09 | 4.18 | 4.18 | -3.02% | 8,987 |
| Feb 18, 2025 | 4.52 | 4.52 | 4.18 | 4.31 | 4.31 | -2.27% | 16,369 |
| Feb 14, 2025 | 4.40 | 4.43 | 4.29 | 4.41 | 4.41 | 3.04% | 13,477 |
| Feb 13, 2025 | 4.38 | 4.40 | 4.26 | 4.28 | 4.28 | -4.46% | 9,923 |
| Feb 12, 2025 | 4.46 | 4.59 | 4.32 | 4.48 | 4.48 | -1.75% | 21,243 |
| Feb 11, 2025 | 4.79 | 4.79 | 4.51 | 4.56 | 4.56 | -4.60% | 35,381 |
| Feb 10, 2025 | 4.45 | 4.81 | 4.45 | 4.78 | 4.78 | 6.70% | 45,712 |
| Feb 7, 2025 | 4.84 | 4.84 | 4.40 | 4.48 | 4.48 | -2.82% | 10,949 |
| Feb 6, 2025 | 4.84 | 4.84 | 4.37 | 4.61 | 4.61 | -1.50% | 18,463 |
| Feb 5, 2025 | 4.44 | 4.85 | 4.43 | 4.68 | 4.68 | 5.41% | 21,209 |
| Feb 4, 2025 | 4.37 | 4.50 | 4.26 | 4.44 | 4.44 | 5.21% | 12,543 |
| Feb 3, 2025 | 4.40 | 4.52 | 4.15 | 4.22 | 4.22 | -4.09% | 15,450 |
| Jan 31, 2025 | 4.74 | 4.74 | 4.40 | 4.40 | 4.40 | -1.12% | 26,469 |
| Jan 30, 2025 | 4.50 | 4.58 | 4.43 | 4.45 | 4.45 | -0.89% | 9,082 |
| Jan 29, 2025 | 4.58 | 4.74 | 4.47 | 4.49 | 4.49 | 0.90% | 15,248 |
| Jan 28, 2025 | 4.51 | 4.73 | 4.39 | 4.45 | 4.45 | -3.47% | 23,930 |
| Jan 27, 2025 | 4.45 | 4.77 | 4.36 | 4.61 | 4.61 | -1.28% | 40,662 |
| Jan 24, 2025 | 4.84 | 4.99 | 4.56 | 4.67 | 4.67 | -3.71% | 29,423 |
| Jan 23, 2025 | 5.16 | 5.16 | 4.70 | 4.85 | 4.85 | -5.09% | 42,513 |
| Jan 22, 2025 | 5.40 | 5.40 | 5.04 | 5.11 | 5.11 | -6.07% | 64,656 |
| Jan 21, 2025 | 5.79 | 5.81 | 5.07 | 5.44 | 5.44 | 4.02% | 345,655 |
| Jan 17, 2025 | 4.32 | 5.48 | 4.22 | 5.23 | 5.23 | 21.91% | 531,654 |
| Jan 16, 2025 | 4.29 | 4.46 | 4.05 | 4.29 | 4.29 | 0.59% | 24,981 |