ioneer Ltd (IONR)
NASDAQ: IONR · Real-Time Price · USD
5.12
-0.19 (-3.58%)
Oct 22, 2025, 10:18 AM EDT - Market open
ioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 5.18 | 5.29 | 4.95 | 5.23 | - | -1.51% | 71,730 |
| Oct 21, 2025 | 5.73 | 5.73 | 5.20 | 5.31 | 5.31 | -7.81% | 265,328 |
| Oct 20, 2025 | 5.50 | 6.00 | 5.20 | 5.76 | 5.76 | 8.07% | 394,636 |
| Oct 17, 2025 | 5.52 | 5.75 | 5.03 | 5.33 | 5.33 | -8.42% | 405,608 |
| Oct 16, 2025 | 6.77 | 6.92 | 5.76 | 5.82 | 5.82 | -12.35% | 555,508 |
| Oct 15, 2025 | 7.62 | 7.62 | 6.50 | 6.64 | 6.64 | -12.40% | 949,312 |
| Oct 14, 2025 | 7.75 | 8.20 | 7.01 | 7.58 | 7.58 | 2.29% | 864,221 |
| Oct 13, 2025 | 6.52 | 7.77 | 6.17 | 7.41 | 7.41 | 20.10% | 926,322 |
| Oct 10, 2025 | 7.05 | 7.30 | 6.17 | 6.17 | 6.17 | -10.32% | 919,109 |
| Oct 9, 2025 | 6.86 | 7.36 | 6.79 | 6.88 | 6.88 | -1.78% | 683,636 |
| Oct 8, 2025 | 6.16 | 7.20 | 6.02 | 7.01 | 7.01 | 17.93% | 1,726,672 |
| Oct 7, 2025 | 6.25 | 6.30 | 5.81 | 5.94 | 5.94 | -9.04% | 861,739 |
| Oct 6, 2025 | 5.98 | 8.15 | 5.50 | 6.53 | 6.53 | 37.47% | 5,887,013 |
| Oct 3, 2025 | 4.65 | 4.93 | 4.61 | 4.75 | 4.75 | 7.47% | 315,926 |
| Oct 2, 2025 | 4.40 | 4.46 | 4.30 | 4.42 | 4.42 | 2.79% | 88,177 |
| Oct 1, 2025 | 4.48 | 4.49 | 4.20 | 4.30 | 4.30 | -3.80% | 152,941 |
| Sep 30, 2025 | 4.21 | 4.78 | 4.21 | 4.47 | 4.47 | 1.59% | 79,942 |
| Sep 29, 2025 | 4.56 | 4.62 | 4.22 | 4.40 | 4.40 | -10.20% | 204,839 |
| Sep 26, 2025 | 5.06 | 5.40 | 4.60 | 4.90 | 4.90 | 6.75% | 775,298 |
| Sep 25, 2025 | 4.41 | 4.93 | 4.00 | 4.59 | 4.59 | 4.08% | 698,769 |
| Sep 24, 2025 | 4.03 | 4.85 | 3.90 | 4.41 | 4.41 | 24.93% | 372,624 |
| Sep 23, 2025 | 3.68 | 3.75 | 3.53 | 3.53 | 3.53 | -3.81% | 20,849 |
| Sep 22, 2025 | 3.64 | 3.75 | 3.60 | 3.67 | 3.67 | 2.80% | 10,480 |
| Sep 19, 2025 | 3.66 | 3.70 | 3.55 | 3.57 | 3.57 | -4.29% | 15,693 |
| Sep 18, 2025 | 3.51 | 3.78 | 3.50 | 3.73 | 3.73 | 4.48% | 28,872 |
| Sep 17, 2025 | 3.51 | 3.64 | 3.51 | 3.57 | 3.57 | 1.13% | 15,691 |
| Sep 16, 2025 | 3.50 | 3.69 | 3.50 | 3.53 | 3.53 | 1.82% | 13,658 |
| Sep 15, 2025 | 3.40 | 3.72 | 3.40 | 3.47 | 3.47 | 2.57% | 11,038 |
| Sep 12, 2025 | 3.27 | 3.43 | 3.27 | 3.38 | 3.38 | 1.81% | 25,222 |
| Sep 11, 2025 | 3.46 | 3.57 | 3.31 | 3.32 | 3.32 | -5.95% | 55,994 |
| Sep 10, 2025 | 3.90 | 3.90 | 3.43 | 3.53 | 3.53 | -15.75% | 108,501 |
| Sep 9, 2025 | 3.95 | 4.50 | 3.90 | 4.19 | 4.19 | 3.08% | 142,733 |
| Sep 8, 2025 | 3.89 | 4.09 | 3.79 | 4.07 | 4.07 | 3.65% | 38,585 |
| Sep 5, 2025 | 3.62 | 4.06 | 3.62 | 3.92 | 3.92 | 17.07% | 92,163 |
| Sep 4, 2025 | 3.20 | 3.35 | 3.20 | 3.35 | 3.35 | 4.69% | 4,185 |
| Sep 3, 2025 | 3.14 | 3.23 | 3.07 | 3.20 | 3.20 | 2.89% | 13,833 |
| Sep 2, 2025 | 3.10 | 3.11 | 3.00 | 3.11 | 3.11 | -1.58% | 9,247 |
| Aug 29, 2025 | 3.17 | 3.17 | 3.07 | 3.16 | 3.16 | 0.32% | 12,648 |
| Aug 28, 2025 | 3.22 | 3.22 | 3.12 | 3.15 | 3.15 | -4.55% | 14,185 |
| Aug 27, 2025 | 3.32 | 3.32 | 3.19 | 3.30 | 3.30 | 0.61% | 10,499 |
| Aug 26, 2025 | 3.25 | 3.28 | 3.17 | 3.28 | 3.28 | 3.31% | 13,211 |
| Aug 25, 2025 | 3.25 | 3.25 | 3.10 | 3.18 | 3.18 | -2.31% | 34,140 |
| Aug 22, 2025 | 3.24 | 3.29 | 3.16 | 3.25 | 3.25 | 0.46% | 18,723 |
| Aug 21, 2025 | 3.30 | 3.38 | 3.19 | 3.24 | 3.24 | 1.09% | 18,789 |
| Aug 20, 2025 | 3.37 | 3.37 | 3.15 | 3.20 | 3.20 | 0.53% | 22,662 |
| Aug 19, 2025 | 3.30 | 3.37 | 3.11 | 3.18 | 3.18 | -5.83% | 12,393 |
| Aug 18, 2025 | 3.33 | 3.39 | 3.16 | 3.38 | 3.38 | 1.20% | 44,713 |
| Aug 15, 2025 | 3.29 | 3.45 | 3.25 | 3.34 | 3.34 | 1.83% | 17,522 |
| Aug 14, 2025 | 3.29 | 3.38 | 3.20 | 3.28 | 3.28 | -0.30% | 8,174 |
| Aug 13, 2025 | 3.49 | 3.72 | 3.28 | 3.29 | 3.29 | -2.43% | 14,554 |