ioneer Ltd (IONR)
NASDAQ: IONR · Real-Time Price · USD
3.370
-0.176 (-4.96%)
At close: Jul 25, 2025, 4:00 PM
3.380
+0.010 (0.30%)
After-hours: Jul 25, 2025, 4:11 PM EDT
ioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 3.50 | 3.50 | 3.35 | 3.37 | 3.37 | -4.96% | 12,024 |
| Jul 24, 2025 | 3.52 | 3.61 | 3.51 | 3.55 | 3.55 | 0.45% | 24,946 |
| Jul 23, 2025 | 3.62 | 3.63 | 3.35 | 3.53 | 3.53 | -1.67% | 32,649 |
| Jul 22, 2025 | 3.23 | 3.61 | 3.23 | 3.59 | 3.59 | 7.49% | 31,884 |
| Jul 21, 2025 | 3.52 | 3.65 | 3.15 | 3.34 | 3.34 | -4.02% | 105,189 |
| Jul 18, 2025 | 3.25 | 3.48 | 3.25 | 3.48 | 3.48 | 8.07% | 40,675 |
| Jul 17, 2025 | 2.90 | 3.44 | 2.90 | 3.22 | 3.22 | 11.03% | 143,597 |
| Jul 16, 2025 | 2.94 | 2.99 | 2.77 | 2.90 | 2.90 | -5.23% | 82,326 |
| Jul 15, 2025 | 2.85 | 3.18 | 2.75 | 3.06 | 3.06 | 6.62% | 138,342 |
| Jul 14, 2025 | 2.94 | 3.00 | 2.64 | 2.87 | 2.87 | -0.35% | 24,817 |
| Jul 11, 2025 | 2.93 | 2.94 | 2.75 | 2.88 | 2.88 | -1.37% | 27,129 |
| Jul 10, 2025 | 3.19 | 3.20 | 2.89 | 2.92 | 2.92 | 6.18% | 63,390 |
| Jul 9, 2025 | 2.65 | 2.88 | 2.63 | 2.75 | 2.75 | 1.85% | 20,121 |
| Jul 8, 2025 | 2.75 | 2.87 | 2.70 | 2.70 | 2.70 | 0.07% | 13,502 |
| Jul 7, 2025 | 2.73 | 2.75 | 2.65 | 2.70 | 2.70 | -2.25% | 8,607 |
| Jul 3, 2025 | 2.79 | 2.87 | 2.73 | 2.76 | 2.76 | 1.10% | 2,841 |
| Jul 2, 2025 | 2.75 | 2.77 | 2.63 | 2.73 | 2.73 | 0.74% | 18,698 |
| Jul 1, 2025 | 2.70 | 2.85 | 2.70 | 2.71 | 2.71 | 3.83% | 9,246 |
| Jun 30, 2025 | 2.65 | 2.70 | 2.56 | 2.61 | 2.61 | -0.38% | 18,367 |
| Jun 27, 2025 | 2.66 | 2.67 | 2.59 | 2.62 | 2.62 | -0.57% | 5,576 |
| Jun 26, 2025 | 2.53 | 2.67 | 2.52 | 2.64 | 2.64 | 4.36% | 10,512 |
| Jun 25, 2025 | 2.64 | 2.66 | 2.43 | 2.53 | 2.53 | 0.60% | 7,959 |
| Jun 24, 2025 | 2.30 | 2.52 | 2.30 | 2.51 | 2.51 | -0.08% | 27,533 |
| Jun 23, 2025 | 2.55 | 2.58 | 2.47 | 2.51 | 2.51 | -5.92% | 41,590 |
| Jun 20, 2025 | 2.90 | 2.91 | 2.61 | 2.67 | 2.67 | -5.65% | 25,089 |
| Jun 18, 2025 | 2.85 | 2.91 | 2.73 | 2.83 | 2.83 | -0.70% | 10,601 |
| Jun 17, 2025 | 3.03 | 3.03 | 2.85 | 2.85 | 2.85 | -6.56% | 30,953 |
| Jun 16, 2025 | 3.13 | 3.15 | 3.03 | 3.05 | 3.05 | -3.17% | 16,146 |
| Jun 13, 2025 | 3.10 | 3.40 | 3.03 | 3.15 | 3.15 | -3.08% | 36,227 |
| Jun 12, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jun 11, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jun 10, 2025 | 3.27 | 3.31 | 3.23 | 3.25 | 3.25 | -1.01% | 15,407 |
| Jun 9, 2025 | 3.24 | 3.31 | 3.24 | 3.28 | 3.28 | 0.09% | 9,832 |
| Jun 6, 2025 | 3.30 | 3.46 | 3.22 | 3.28 | 3.28 | 0.61% | 10,460 |
| Jun 5, 2025 | 3.37 | 3.38 | 3.20 | 3.26 | 3.26 | -3.24% | 13,510 |
| Jun 4, 2025 | 3.45 | 3.45 | 3.15 | 3.37 | 3.37 | 2.09% | 9,071 |
| Jun 3, 2025 | 3.45 | 3.45 | 3.25 | 3.30 | 3.30 | -5.66% | 14,901 |
| Jun 2, 2025 | 3.36 | 3.60 | 3.36 | 3.50 | 3.50 | 2.88% | 10,580 |
| May 30, 2025 | 3.35 | 3.59 | 3.23 | 3.40 | 3.40 | -0.73% | 19,435 |
| May 29, 2025 | 3.55 | 3.59 | 3.40 | 3.43 | 3.43 | -3.11% | 9,503 |
| May 28, 2025 | 3.47 | 3.54 | 3.40 | 3.54 | 3.54 | 0.86% | 4,346 |
| May 27, 2025 | 3.67 | 3.67 | 3.46 | 3.51 | 3.51 | 1.89% | 5,217 |
| May 23, 2025 | 3.43 | 3.45 | 3.35 | 3.44 | 3.44 | 0.15% | 5,781 |
| May 22, 2025 | 3.45 | 3.55 | 3.41 | 3.44 | 3.44 | -2.41% | 8,190 |
| May 21, 2025 | 3.61 | 3.61 | 3.40 | 3.52 | 3.52 | 2.92% | 4,324 |
| May 20, 2025 | 3.56 | 3.56 | 3.38 | 3.42 | 3.42 | -2.56% | 2,061 |
| May 19, 2025 | 3.52 | 3.58 | 3.44 | 3.51 | 3.51 | -0.34% | 8,234 |
| May 16, 2025 | 3.56 | 3.56 | 3.50 | 3.52 | 3.52 | -1.07% | 5,644 |
| May 15, 2025 | 3.65 | 3.69 | 3.55 | 3.56 | 3.56 | -3.58% | 4,032 |
| May 14, 2025 | 3.67 | 3.69 | 3.61 | 3.69 | 3.69 | 0.82% | 1,828 |