ioneer Ltd (IONR)
NASDAQ: IONR · Real-Time Price · USD
3.900
+0.020 (0.52%)
At close: Feb 24, 2026, 4:00 PM EST
3.900
0.00 (0.00%)
After-hours: Feb 24, 2026, 4:00 PM EST
ioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 3.78 | 3.92 | 3.78 | 3.83 | - | -1.29% | 16,216 |
| Feb 23, 2026 | 4.00 | 4.06 | 3.77 | 3.88 | 3.88 | -2.76% | 33,783 |
| Feb 20, 2026 | 4.12 | 4.15 | 3.85 | 3.99 | 3.99 | -1.24% | 20,544 |
| Feb 19, 2026 | 4.25 | 4.25 | 3.90 | 4.04 | 4.04 | -5.61% | 46,497 |
| Feb 18, 2026 | 4.14 | 4.33 | 4.13 | 4.28 | 4.28 | 3.63% | 14,659 |
| Feb 17, 2026 | 4.24 | 4.27 | 3.93 | 4.13 | 4.13 | -4.40% | 38,668 |
| Feb 13, 2026 | 4.24 | 4.44 | 4.15 | 4.32 | 4.32 | 4.35% | 33,081 |
| Feb 12, 2026 | 4.55 | 4.80 | 4.12 | 4.14 | 4.14 | -6.76% | 17,416 |
| Feb 11, 2026 | 4.42 | 4.48 | 4.26 | 4.44 | 4.44 | - | 23,644 |
| Feb 10, 2026 | 4.38 | 4.53 | 4.30 | 4.44 | 4.44 | 5.21% | 23,692 |
| Feb 9, 2026 | 4.20 | 4.38 | 4.17 | 4.22 | 4.22 | -3.21% | 55,638 |
| Feb 6, 2026 | 4.27 | 4.49 | 4.26 | 4.36 | 4.36 | 1.63% | 37,119 |
| Feb 5, 2026 | 4.29 | 4.44 | 4.20 | 4.29 | 4.29 | -3.60% | 71,401 |
| Feb 4, 2026 | 4.56 | 4.75 | 4.28 | 4.45 | 4.45 | -1.11% | 60,114 |
| Feb 3, 2026 | 4.57 | 4.70 | 4.42 | 4.50 | 4.50 | 4.17% | 40,207 |
| Feb 2, 2026 | 4.42 | 4.46 | 4.16 | 4.32 | 4.32 | -2.26% | 76,517 |
| Jan 30, 2026 | 4.86 | 5.00 | 4.21 | 4.42 | 4.42 | -22.59% | 252,798 |
| Jan 28, 2026 | 6.10 | 6.10 | 5.60 | 5.71 | 5.71 | -6.39% | 33,928 |
| Jan 27, 2026 | 6.11 | 6.17 | 5.74 | 6.10 | 6.10 | 1.33% | 67,530 |
| Jan 26, 2026 | 6.51 | 6.53 | 5.93 | 6.02 | 6.02 | -5.79% | 75,523 |
| Jan 23, 2026 | 6.20 | 6.46 | 6.14 | 6.39 | 6.39 | 3.23% | 50,758 |
| Jan 22, 2026 | 5.98 | 6.30 | 5.98 | 6.19 | 6.19 | 3.51% | 79,889 |
| Jan 21, 2026 | 5.83 | 6.20 | 5.81 | 5.98 | 5.98 | 6.98% | 63,686 |
| Jan 20, 2026 | 5.89 | 5.89 | 5.54 | 5.59 | 5.59 | -7.14% | 46,965 |
| Jan 16, 2026 | 5.95 | 6.15 | 5.84 | 6.02 | 6.02 | 4.70% | 93,136 |
| Jan 15, 2026 | 6.03 | 6.03 | 5.64 | 5.75 | 5.75 | -3.28% | 80,346 |
| Jan 14, 2026 | 5.62 | 5.96 | 5.62 | 5.95 | 5.95 | 6.73% | 72,558 |
| Jan 13, 2026 | 5.73 | 5.73 | 5.54 | 5.57 | 5.57 | -0.71% | 31,642 |
| Jan 12, 2026 | 5.60 | 5.70 | 5.45 | 5.61 | 5.61 | 1.63% | 39,961 |
| Jan 9, 2026 | 5.65 | 5.77 | 5.50 | 5.52 | 5.52 | -3.83% | 34,159 |
| Jan 8, 2026 | 6.00 | 6.00 | 5.66 | 5.74 | 5.74 | -3.85% | 23,497 |
| Jan 7, 2026 | 5.75 | 6.06 | 5.75 | 5.97 | 5.97 | 4.55% | 67,402 |
| Jan 6, 2026 | 5.81 | 5.81 | 5.60 | 5.71 | 5.71 | -2.23% | 58,157 |
| Jan 5, 2026 | 5.64 | 5.88 | 5.49 | 5.84 | 5.84 | 11.88% | 121,158 |
| Jan 2, 2026 | 4.90 | 5.30 | 4.90 | 5.22 | 5.22 | 8.75% | 55,199 |
| Dec 31, 2025 | 4.91 | 4.94 | 4.71 | 4.80 | 4.80 | -2.04% | 106,641 |
| Dec 30, 2025 | 4.89 | 5.04 | 4.70 | 4.90 | 4.90 | 1.24% | 84,174 |
| Dec 29, 2025 | 4.98 | 5.02 | 4.74 | 4.84 | 4.84 | -5.10% | 118,344 |
| Dec 26, 2025 | 5.07 | 5.11 | 4.85 | 5.10 | 5.10 | 2.00% | 31,174 |
| Dec 24, 2025 | 4.95 | 5.15 | 4.88 | 5.00 | 5.00 | 1.42% | 84,056 |
| Dec 23, 2025 | 4.61 | 4.98 | 4.61 | 4.93 | 4.93 | 11.29% | 153,907 |
| Dec 22, 2025 | 4.51 | 4.57 | 4.43 | 4.43 | 4.43 | -0.45% | 34,022 |
| Dec 19, 2025 | 4.36 | 4.64 | 4.35 | 4.45 | 4.45 | 4.95% | 185,069 |
| Dec 18, 2025 | 4.11 | 4.34 | 3.90 | 4.24 | 4.24 | 3.92% | 205,268 |
| Dec 17, 2025 | 4.23 | 4.34 | 4.03 | 4.08 | 4.08 | -4.23% | 84,659 |
| Dec 16, 2025 | 4.25 | 4.44 | 4.03 | 4.26 | 4.26 | -0.70% | 169,474 |
| Dec 15, 2025 | 4.56 | 4.56 | 4.24 | 4.29 | 4.29 | -7.14% | 84,403 |
| Dec 12, 2025 | 4.75 | 4.90 | 4.57 | 4.62 | 4.62 | -1.91% | 54,051 |
| Dec 11, 2025 | 4.57 | 4.74 | 4.53 | 4.71 | 4.71 | 4.43% | 74,033 |
| Dec 10, 2025 | 4.52 | 4.62 | 4.38 | 4.51 | 4.51 | 0.22% | 94,607 |