ioneer Ltd (IONR)
NASDAQ: IONR · Real-Time Price · USD
5.76
+0.14 (2.49%)
Nov 21, 2024, 12:03 PM EST - Market open
ioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.62 | 5.84 | 5.41 | 5.62 | 5.62 | 2.93% | 14,303 |
| Nov 19, 2024 | 5.32 | 5.62 | 5.06 | 5.46 | 5.46 | 1.30% | 14,198 |
| Nov 18, 2024 | 5.04 | 5.54 | 5.04 | 5.39 | 5.39 | 6.73% | 19,959 |
| Nov 15, 2024 | 5.28 | 5.45 | 5.02 | 5.05 | 5.05 | -5.43% | 19,250 |
| Nov 14, 2024 | 5.70 | 5.85 | 5.29 | 5.34 | 5.34 | -4.81% | 29,433 |
| Nov 13, 2024 | 5.89 | 5.89 | 5.58 | 5.61 | 5.61 | -5.92% | 23,811 |
| Nov 12, 2024 | 5.62 | 5.99 | 5.60 | 5.96 | 5.96 | 4.43% | 15,213 |
| Nov 11, 2024 | 5.67 | 5.93 | 5.60 | 5.71 | 5.71 | -0.52% | 25,080 |
| Nov 8, 2024 | 5.82 | 6.10 | 5.70 | 5.74 | 5.74 | -2.88% | 32,188 |
| Nov 7, 2024 | 5.80 | 6.02 | 5.66 | 5.91 | 5.91 | -1.50% | 42,986 |
| Nov 6, 2024 | 6.30 | 6.38 | 5.81 | 6.00 | 6.00 | -11.76% | 66,349 |
| Nov 5, 2024 | 6.82 | 7.21 | 6.75 | 6.80 | 6.80 | - | 13,174 |
| Nov 4, 2024 | 7.20 | 7.20 | 6.58 | 6.80 | 6.80 | -10.53% | 69,310 |
| Nov 1, 2024 | 7.85 | 7.85 | 7.55 | 7.60 | 7.60 | -2.06% | 20,839 |
| Oct 31, 2024 | 8.00 | 8.17 | 7.56 | 7.76 | 7.76 | -4.08% | 29,200 |
| Oct 30, 2024 | 8.50 | 8.50 | 7.96 | 8.09 | 8.09 | -3.35% | 40,248 |
| Oct 29, 2024 | 8.70 | 8.70 | 7.84 | 8.37 | 8.37 | -4.78% | 81,130 |
| Oct 28, 2024 | 8.99 | 9.35 | 8.50 | 8.79 | 8.79 | 7.85% | 164,258 |
| Oct 25, 2024 | 8.28 | 8.51 | 8.00 | 8.15 | 8.15 | 0.65% | 278,510 |
| Oct 24, 2024 | 6.89 | 8.88 | 6.61 | 8.10 | 8.10 | 17.52% | 281,038 |
| Oct 23, 2024 | 7.31 | 7.31 | 6.78 | 6.89 | 6.89 | -6.51% | 24,580 |
| Oct 22, 2024 | 7.70 | 7.78 | 7.25 | 7.37 | 7.37 | -1.73% | 27,401 |
| Oct 21, 2024 | 7.67 | 7.68 | 7.50 | 7.50 | 7.50 | 2.39% | 28,749 |
| Oct 18, 2024 | 6.87 | 7.77 | 6.84 | 7.33 | 7.33 | 11.32% | 32,292 |
| Oct 17, 2024 | 6.61 | 6.75 | 6.58 | 6.58 | 6.58 | -0.45% | 5,100 |
| Oct 16, 2024 | 6.55 | 6.69 | 6.30 | 6.61 | 6.61 | -1.20% | 13,659 |
| Oct 15, 2024 | 6.73 | 6.77 | 6.38 | 6.69 | 6.69 | 0.60% | 5,585 |
| Oct 14, 2024 | 6.70 | 6.70 | 6.09 | 6.65 | 6.65 | 1.53% | 8,091 |
| Oct 11, 2024 | 5.96 | 6.69 | 5.96 | 6.55 | 6.55 | 8.62% | 45,516 |
| Oct 10, 2024 | 6.19 | 6.19 | 5.93 | 6.03 | 6.03 | 1.34% | 8,786 |
| Oct 9, 2024 | 5.94 | 6.07 | 5.82 | 5.95 | 5.95 | -0.72% | 9,464 |
| Oct 8, 2024 | 6.10 | 6.10 | 5.55 | 5.99 | 5.99 | -1.91% | 10,167 |
| Oct 7, 2024 | 5.80 | 6.46 | 5.80 | 6.11 | 6.11 | 7.57% | 16,703 |
| Oct 4, 2024 | 5.80 | 5.95 | 5.54 | 5.68 | 5.68 | 1.36% | 11,889 |
| Oct 3, 2024 | 5.56 | 5.70 | 5.46 | 5.60 | 5.60 | -1.51% | 10,074 |
| Oct 2, 2024 | 5.76 | 5.98 | 5.29 | 5.69 | 5.69 | -1.90% | 22,533 |
| Oct 1, 2024 | 6.40 | 6.50 | 5.63 | 5.80 | 5.80 | -12.78% | 23,215 |
| Sep 30, 2024 | 6.56 | 6.82 | 6.45 | 6.65 | 6.65 | 1.78% | 27,440 |
| Sep 27, 2024 | 6.10 | 6.54 | 6.10 | 6.53 | 6.53 | 7.11% | 25,228 |
| Sep 26, 2024 | 6.10 | 6.19 | 5.75 | 6.10 | 6.10 | 1.67% | 14,496 |
| Sep 25, 2024 | 6.24 | 6.24 | 5.62 | 6.00 | 6.00 | -0.08% | 41,417 |
| Sep 24, 2024 | 5.89 | 6.30 | 5.88 | 6.01 | 6.01 | 2.65% | 60,397 |
| Sep 23, 2024 | 5.44 | 5.85 | 5.30 | 5.85 | 5.85 | 12.72% | 40,429 |
| Sep 20, 2024 | 5.02 | 5.30 | 4.93 | 5.19 | 5.19 | 3.80% | 42,133 |
| Sep 19, 2024 | 4.65 | 5.01 | 4.55 | 5.00 | 5.00 | 14.52% | 32,490 |
| Sep 18, 2024 | 4.32 | 4.63 | 4.32 | 4.37 | 4.37 | 1.53% | 5,867 |
| Sep 17, 2024 | 4.50 | 4.57 | 4.17 | 4.30 | 4.30 | -0.46% | 7,799 |
| Sep 16, 2024 | 4.64 | 4.64 | 4.14 | 4.32 | 4.32 | -2.48% | 2,935 |
| Sep 13, 2024 | 4.67 | 4.67 | 4.35 | 4.43 | 4.43 | 5.48% | 14,058 |
| Sep 12, 2024 | 4.18 | 4.49 | 4.12 | 4.20 | 4.20 | -2.10% | 12,107 |
| Sep 11, 2024 | 4.20 | 4.48 | 4.10 | 4.29 | 4.29 | 8.33% | 9,389 |
| Sep 10, 2024 | 3.93 | 4.28 | 3.76 | 3.96 | 3.96 | -1.74% | 19,896 |
| Sep 9, 2024 | 3.97 | 4.09 | 3.86 | 4.03 | 4.03 | 2.41% | 3,703 |
| Sep 6, 2024 | 4.17 | 4.17 | 3.94 | 3.94 | 3.94 | -3.08% | 6,617 |
| Sep 5, 2024 | 4.29 | 4.29 | 3.98 | 4.06 | 4.06 | -6.67% | 5,488 |
| Sep 4, 2024 | 4.25 | 4.35 | 4.21 | 4.35 | 4.35 | 2.35% | 6,475 |
| Sep 3, 2024 | 4.54 | 4.54 | 4.06 | 4.25 | 4.25 | -5.35% | 24,963 |
| Aug 30, 2024 | 4.16 | 4.62 | 4.16 | 4.49 | 4.49 | 12.53% | 12,664 |
| Aug 29, 2024 | 4.33 | 4.33 | 3.80 | 3.99 | 3.99 | -4.09% | 11,679 |
| Aug 28, 2024 | 4.09 | 4.19 | 4.07 | 4.16 | 4.16 | 6.69% | 4,133 |
| Aug 27, 2024 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 0.75% | 8,813 |
| Aug 26, 2024 | 3.80 | 4.07 | 3.79 | 3.87 | 3.87 | 2.65% | 11,076 |
| Aug 23, 2024 | 3.93 | 3.93 | 3.76 | 3.77 | 3.77 | 5.31% | 5,902 |
| Aug 22, 2024 | 3.62 | 3.66 | 3.49 | 3.58 | 3.58 | -1.10% | 7,883 |
| Aug 21, 2024 | 3.35 | 3.62 | 3.35 | 3.62 | 3.62 | 0.28% | 5,870 |
| Aug 20, 2024 | 3.38 | 3.61 | 3.38 | 3.61 | 3.61 | 7.63% | 7,966 |
| Aug 19, 2024 | 3.38 | 3.40 | 3.34 | 3.35 | 3.35 | -0.77% | 2,419 |
| Aug 16, 2024 | 3.34 | 3.42 | 3.25 | 3.38 | 3.38 | 1.50% | 4,685 |
| Aug 15, 2024 | 3.34 | 3.35 | 3.30 | 3.33 | 3.33 | 0.15% | 2,321 |
| Aug 14, 2024 | 3.36 | 3.36 | 3.29 | 3.33 | 3.33 | -2.15% | 2,445 |
| Aug 13, 2024 | 3.31 | 3.41 | 3.30 | 3.40 | 3.40 | 4.84% | 6,508 |
| Aug 12, 2024 | 3.36 | 3.36 | 3.23 | 3.24 | 3.24 | 0.97% | 3,028 |
| Aug 9, 2024 | 3.40 | 3.40 | 3.18 | 3.21 | 3.21 | -2.87% | 2,402 |
| Aug 8, 2024 | 3.31 | 3.35 | 3.18 | 3.31 | 3.31 | -0.15% | 9,079 |
| Aug 7, 2024 | 3.29 | 3.44 | 3.29 | 3.31 | 3.31 | -0.15% | 4,537 |
| Aug 6, 2024 | 3.28 | 3.59 | 3.28 | 3.32 | 3.32 | -1.04% | 2,310 |
| Aug 5, 2024 | 3.30 | 3.44 | 3.05 | 3.35 | 3.35 | -0.86% | 19,132 |
| Aug 2, 2024 | 3.48 | 3.50 | 3.36 | 3.38 | 3.38 | -3.18% | 11,228 |
| Aug 1, 2024 | 3.67 | 3.67 | 3.35 | 3.49 | 3.49 | -4.64% | 3,298 |
| Jul 31, 2024 | 3.66 | 3.66 | 3.60 | 3.66 | 3.66 | 3.98% | 5,474 |
| Jul 30, 2024 | 3.40 | 3.52 | 3.40 | 3.52 | 3.52 | 4.76% | 8,165 |
| Jul 29, 2024 | 3.85 | 3.85 | 3.35 | 3.36 | 3.36 | -9.43% | 27,807 |
| Jul 26, 2024 | 3.69 | 3.86 | 3.66 | 3.71 | 3.71 | 6.00% | 7,048 |
| Jul 25, 2024 | 3.63 | 3.63 | 3.50 | 3.50 | 3.50 | -5.41% | 13,201 |
| Jul 24, 2024 | 3.87 | 3.89 | 3.70 | 3.70 | 3.70 | -5.85% | 14,704 |
| Jul 23, 2024 | 3.87 | 4.02 | 3.87 | 3.93 | 3.93 | -0.51% | 9,019 |
| Jul 22, 2024 | 4.11 | 4.11 | 3.86 | 3.95 | 3.95 | -1.25% | 3,756 |
| Jul 19, 2024 | 4.11 | 4.11 | 4.00 | 4.00 | 4.00 | 0.25% | 8,211 |
| Jul 18, 2024 | 3.87 | 3.99 | 3.87 | 3.99 | 3.99 | 1.27% | 587 |
| Jul 17, 2024 | 4.03 | 4.03 | 3.94 | 3.94 | 3.94 | -2.96% | 1,970 |
| Jul 16, 2024 | 4.36 | 4.36 | 4.03 | 4.06 | 4.06 | 4.91% | 25,415 |
| Jul 15, 2024 | 3.90 | 4.00 | 3.85 | 3.87 | 3.87 | 1.31% | 3,599 |
| Jul 12, 2024 | 3.92 | 3.96 | 3.79 | 3.82 | 3.82 | -0.52% | 9,547 |
| Jul 11, 2024 | 3.86 | 3.86 | 3.80 | 3.84 | 3.84 | -1.29% | 6,364 |
| Jul 10, 2024 | 3.90 | 3.98 | 3.89 | 3.89 | 3.89 | 1.04% | 1,681 |
| Jul 9, 2024 | 4.17 | 4.17 | 3.80 | 3.85 | 3.85 | -1.53% | 13,525 |
| Jul 8, 2024 | 3.91 | 4.21 | 3.90 | 3.91 | 3.91 | 0.51% | 7,024 |
| Jul 5, 2024 | 4.18 | 4.18 | 3.87 | 3.89 | 3.89 | 2.34% | 6,329 |
| Jul 3, 2024 | 3.95 | 4.01 | 3.80 | 3.80 | 3.80 | -2.54% | 5,971 |
| Jul 2, 2024 | 4.07 | 4.08 | 3.90 | 3.90 | 3.90 | -0.26% | 4,601 |