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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20253.503.503.353.373.37-4.96%12,024
Jul 24, 20253.523.613.513.553.550.45%24,946
Jul 23, 20253.623.633.353.533.53-1.67%32,649
Jul 22, 20253.233.613.233.593.597.49%31,884
Jul 21, 20253.523.653.153.343.34-4.02%105,189
Jul 18, 20253.253.483.253.483.488.07%40,675
Jul 17, 20252.903.442.903.223.2211.03%143,597
Jul 16, 20252.942.992.772.902.90-5.23%82,326
Jul 15, 20252.853.182.753.063.066.62%138,342
Jul 14, 20252.943.002.642.872.87-0.35%24,817
Jul 11, 20252.932.942.752.882.88-1.37%27,129
Jul 10, 20253.193.202.892.922.926.18%63,390
Jul 9, 20252.652.882.632.752.751.85%20,121
Jul 8, 20252.752.872.702.702.700.07%13,502
Jul 7, 20252.732.752.652.702.70-2.25%8,607
Jul 3, 20252.792.872.732.762.761.10%2,841
Jul 2, 20252.752.772.632.732.730.74%18,698
Jul 1, 20252.702.852.702.712.713.83%9,246
Jun 30, 20252.652.702.562.612.61-0.38%18,367
Jun 27, 20252.662.672.592.622.62-0.57%5,576
Jun 26, 20252.532.672.522.642.644.36%10,512
Jun 25, 20252.642.662.432.532.530.60%7,959
Jun 24, 20252.302.522.302.512.51-0.08%27,533
Jun 23, 20252.552.582.472.512.51-5.92%41,590
Jun 20, 20252.902.912.612.672.67-5.65%25,089
Jun 18, 20252.852.912.732.832.83-0.70%10,601
Jun 17, 20253.033.032.852.852.85-6.56%30,953
Jun 16, 20253.133.153.033.053.05-3.17%16,146
Jun 13, 20253.103.403.033.153.15-3.08%36,227
Jun 12, 20253.253.253.253.253.25--
Jun 11, 20253.253.253.253.253.25--
Jun 10, 20253.273.313.233.253.25-1.01%15,407
Jun 9, 20253.243.313.243.283.280.09%9,832
Jun 6, 20253.303.463.223.283.280.61%10,460
Jun 5, 20253.373.383.203.263.26-3.24%13,510
Jun 4, 20253.453.453.153.373.372.09%9,071
Jun 3, 20253.453.453.253.303.30-5.66%14,901
Jun 2, 20253.363.603.363.503.502.88%10,580
May 30, 20253.353.593.233.403.40-0.73%19,435
May 29, 20253.553.593.403.433.43-3.11%9,503
May 28, 20253.473.543.403.543.540.86%4,346
May 27, 20253.673.673.463.513.511.89%5,217
May 23, 20253.433.453.353.443.440.15%5,781
May 22, 20253.453.553.413.443.44-2.41%8,190
May 21, 20253.613.613.403.523.522.92%4,324
May 20, 20253.563.563.383.423.42-2.56%2,061
May 19, 20253.523.583.443.513.51-0.34%8,234
May 16, 20253.563.563.503.523.52-1.07%5,644
May 15, 20253.653.693.553.563.56-3.58%4,032
May 14, 20253.673.693.613.693.690.82%1,828