ioneer Ltd (IONR)
NASDAQ: IONR · Real-Time Price · USD
4.775
-0.075 (-1.55%)
Dec 5, 2025, 12:18 PM EST - Market open
ioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.70 | 5.09 | 4.65 | 4.85 | 4.85 | 2.54% | 134,988 |
| Dec 3, 2025 | 4.47 | 4.83 | 4.40 | 4.73 | 4.73 | 6.05% | 239,129 |
| Dec 2, 2025 | 4.49 | 4.58 | 4.40 | 4.46 | 4.46 | 0.45% | 91,030 |
| Dec 1, 2025 | 4.67 | 4.70 | 4.41 | 4.44 | 4.44 | -6.72% | 112,303 |
| Nov 28, 2025 | 4.81 | 4.83 | 4.67 | 4.76 | 4.76 | -0.63% | 60,141 |
| Nov 26, 2025 | 4.34 | 5.07 | 4.28 | 4.79 | 4.79 | 12.44% | 660,150 |
| Nov 25, 2025 | 4.16 | 4.36 | 4.15 | 4.26 | 4.26 | 0.47% | 60,536 |
| Nov 24, 2025 | 4.28 | 4.30 | 4.11 | 4.24 | 4.24 | -0.93% | 80,521 |
| Nov 21, 2025 | 4.50 | 4.54 | 4.11 | 4.28 | 4.28 | -6.35% | 77,752 |
| Nov 20, 2025 | 4.65 | 4.91 | 4.52 | 4.57 | 4.57 | 1.33% | 118,622 |
| Nov 19, 2025 | 4.38 | 4.70 | 4.36 | 4.51 | 4.51 | 2.73% | 156,048 |
| Nov 18, 2025 | 4.45 | 4.45 | 4.17 | 4.39 | 4.39 | -1.35% | 240,274 |
| Nov 17, 2025 | 4.45 | 4.82 | 4.38 | 4.45 | 4.45 | 4.95% | 182,424 |
| Nov 14, 2025 | 4.40 | 4.50 | 4.20 | 4.24 | 4.24 | -7.02% | 138,513 |
| Nov 13, 2025 | 4.57 | 4.76 | 4.44 | 4.56 | 4.56 | 3.87% | 183,761 |
| Nov 12, 2025 | 4.25 | 4.40 | 4.22 | 4.39 | 4.39 | 5.53% | 77,602 |
| Nov 11, 2025 | 4.23 | 4.38 | 4.06 | 4.16 | 4.16 | -2.12% | 181,703 |
| Nov 10, 2025 | 4.47 | 4.57 | 4.03 | 4.25 | 4.25 | - | 573,806 |
| Nov 7, 2025 | 4.03 | 4.41 | 4.02 | 4.25 | 4.25 | 5.72% | 126,933 |
| Nov 6, 2025 | 4.32 | 4.38 | 4.01 | 4.02 | 4.02 | -6.51% | 102,782 |
| Nov 5, 2025 | 4.08 | 4.33 | 4.08 | 4.30 | 4.30 | 5.39% | 68,644 |
| Nov 4, 2025 | 4.40 | 4.50 | 4.08 | 4.08 | 4.08 | -9.93% | 183,425 |
| Nov 3, 2025 | 4.80 | 4.84 | 4.43 | 4.53 | 4.53 | -4.83% | 155,866 |
| Oct 31, 2025 | 4.93 | 4.93 | 4.62 | 4.76 | 4.76 | -2.46% | 74,213 |
| Oct 30, 2025 | 4.82 | 4.95 | 4.65 | 4.88 | 4.88 | 1.24% | 63,305 |
| Oct 29, 2025 | 4.89 | 4.95 | 4.73 | 4.82 | 4.82 | 2.12% | 59,700 |
| Oct 28, 2025 | 4.80 | 4.88 | 4.58 | 4.72 | 4.72 | -3.48% | 152,754 |
| Oct 27, 2025 | 5.10 | 5.12 | 4.75 | 4.89 | 4.89 | -5.78% | 182,652 |
| Oct 24, 2025 | 5.31 | 5.37 | 5.17 | 5.19 | 5.19 | -1.89% | 217,650 |
| Oct 23, 2025 | 5.16 | 5.46 | 5.16 | 5.29 | 5.29 | 2.72% | 114,918 |
| Oct 22, 2025 | 5.18 | 5.29 | 4.87 | 5.15 | 5.15 | -3.01% | 215,428 |
| 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 |