ioneer Ltd (IONR)
NASDAQ: IONR · Real-Time Price · USD
3.570
-0.014 (-0.38%)
May 9, 2025, 2:54 PM - Market open
ioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 3.57 | 3.60 | 3.55 | 3.57 | - | -0.39% | 4,417 |
| May 8, 2025 | 3.57 | 3.59 | 3.45 | 3.58 | 3.58 | 1.39% | 3,853 |
| May 7, 2025 | 3.42 | 3.54 | 3.42 | 3.54 | 3.54 | 1.87% | 1,143 |
| May 6, 2025 | 3.57 | 3.60 | 3.41 | 3.47 | 3.47 | -0.86% | 3,075 |
| May 5, 2025 | 3.71 | 3.71 | 3.33 | 3.50 | 3.50 | -2.78% | 9,640 |
| May 2, 2025 | 3.67 | 3.73 | 3.56 | 3.60 | 3.60 | 0.36% | 7,175 |
| May 1, 2025 | 3.66 | 3.73 | 3.55 | 3.59 | 3.59 | 0.53% | 3,867 |
| Apr 30, 2025 | 3.55 | 3.73 | 3.55 | 3.57 | 3.57 | -0.06% | 2,576 |
| Apr 29, 2025 | 3.70 | 3.70 | 3.50 | 3.57 | 3.57 | -2.46% | 5,582 |
| Apr 28, 2025 | 3.67 | 3.77 | 3.55 | 3.66 | 3.66 | 0.27% | 4,090 |
| Apr 25, 2025 | 3.76 | 3.76 | 3.64 | 3.65 | 3.65 | 0.27% | 2,755 |
| Apr 24, 2025 | 3.70 | 3.78 | 3.55 | 3.64 | 3.64 | 6.74% | 11,612 |
| Apr 23, 2025 | 3.60 | 3.72 | 3.41 | 3.41 | 3.41 | -2.85% | 7,033 |
| Apr 22, 2025 | 3.88 | 3.88 | 3.50 | 3.51 | 3.51 | -6.40% | 3,810 |
| Apr 21, 2025 | 3.94 | 3.94 | 3.73 | 3.75 | 3.75 | -3.72% | 9,960 |
| Apr 17, 2025 | 3.80 | 3.95 | 3.73 | 3.90 | 3.90 | -1.39% | 8,450 |
| Apr 16, 2025 | 3.49 | 3.95 | 3.49 | 3.95 | 3.95 | 6.18% | 8,879 |
| Apr 15, 2025 | 3.74 | 3.93 | 3.69 | 3.72 | 3.72 | -0.80% | 5,206 |
| Apr 14, 2025 | 3.66 | 4.08 | 3.37 | 3.75 | 3.75 | 11.77% | 40,837 |
| Apr 11, 2025 | 3.38 | 3.64 | 3.31 | 3.36 | 3.36 | 1.39% | 6,732 |
| Apr 10, 2025 | 3.28 | 3.57 | 3.13 | 3.31 | 3.31 | -3.64% | 19,153 |
| Apr 9, 2025 | 3.31 | 3.45 | 3.02 | 3.43 | 3.43 | 4.06% | 64,168 |
| Apr 8, 2025 | 3.50 | 3.60 | 3.26 | 3.30 | 3.30 | -5.17% | 11,605 |
| Apr 7, 2025 | 3.28 | 3.48 | 3.25 | 3.48 | 3.48 | 4.19% | 13,883 |
| Apr 4, 2025 | 3.55 | 3.79 | 3.29 | 3.34 | 3.34 | -10.34% | 28,964 |
| Apr 3, 2025 | 3.60 | 3.90 | 3.60 | 3.73 | 3.73 | -0.19% | 16,444 |
| Apr 2, 2025 | 3.87 | 3.87 | 3.64 | 3.73 | 3.73 | -3.81% | 8,411 |
| Apr 1, 2025 | 3.95 | 3.98 | 3.80 | 3.88 | 3.88 | -0.77% | 6,201 |
| Mar 31, 2025 | 4.03 | 4.03 | 3.85 | 3.91 | 3.91 | -1.24% | 5,977 |
| 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 |