ioneer Ltd (IONR)
NASDAQ: IONR · Real-Time Price · USD
3.900
+0.550 (16.42%)
Sep 5, 2025, 2:55 PM - Market open
ioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.62 | 3.88 | 3.62 | 3.87 | - | 15.37% | 67,724 |
| 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 |
| Aug 12, 2025 | 3.71 | 3.78 | 3.34 | 3.37 | 3.37 | -4.48% | 29,565 |
| Aug 11, 2025 | 3.25 | 3.80 | 3.13 | 3.53 | 3.53 | 10.66% | 96,045 |
| Aug 8, 2025 | 3.12 | 3.19 | 2.99 | 3.19 | 3.19 | 2.77% | 11,581 |
| Aug 7, 2025 | 3.11 | 3.12 | 2.90 | 3.10 | 3.10 | 4.51% | 8,841 |
| Aug 6, 2025 | 3.07 | 3.07 | 2.95 | 2.97 | 2.97 | -0.34% | 6,929 |
| Aug 5, 2025 | 2.99 | 3.22 | 2.97 | 2.98 | 2.98 | -0.27% | 3,082 |
| Aug 4, 2025 | 3.03 | 3.20 | 2.91 | 2.99 | 2.99 | 2.33% | 9,728 |
| Aug 1, 2025 | 2.83 | 2.95 | 2.81 | 2.92 | 2.92 | 3.95% | 5,700 |
| Jul 31, 2025 | 2.81 | 3.05 | 2.80 | 2.81 | 2.81 | -3.47% | 18,062 |
| Jul 30, 2025 | 3.18 | 3.18 | 2.73 | 2.91 | 2.91 | -8.35% | 59,588 |
| Jul 29, 2025 | 3.10 | 3.23 | 3.10 | 3.18 | 3.18 | 4.10% | 19,838 |
| Jul 28, 2025 | 3.23 | 3.27 | 3.03 | 3.05 | 3.05 | -9.50% | 33,345 |
| 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 |