ioneer Ltd (IONR)
NASDAQ: IONR · Real-Time Price · USD
3.390
-0.100 (-2.87%)
At close: Aug 11, 2026, 4:00 PM EDT
3.390
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:10 PM EDT
ioneer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | - | -2.58% | 64,539 |
| Aug 10, 2026 | 3.50 | 3.55 | 3.44 | 3.49 | 3.49 | -0.29% | 55,801 |
| Aug 7, 2026 | 3.52 | 3.56 | 3.45 | 3.50 | 3.50 | 0.29% | 64,169 |
| Aug 6, 2026 | 3.51 | 3.58 | 3.41 | 3.49 | 3.49 | -1.41% | 110,707 |
| Aug 5, 2026 | 3.43 | 3.58 | 3.38 | 3.54 | 3.54 | 5.36% | 50,571 |
| Aug 4, 2026 | 3.35 | 3.41 | 3.32 | 3.36 | 3.36 | 1.82% | 31,060 |
| Aug 3, 2026 | 3.42 | 3.42 | 3.20 | 3.30 | 3.30 | -5.44% | 70,232 |
| Jul 31, 2026 | 3.35 | 3.50 | 3.26 | 3.49 | 3.49 | 4.80% | 127,661 |
| Jul 30, 2026 | 3.20 | 3.35 | 3.18 | 3.33 | 3.33 | 3.42% | 59,268 |
| Jul 29, 2026 | 3.34 | 3.49 | 3.16 | 3.22 | 3.22 | 1.90% | 91,611 |
| Jul 28, 2026 | 3.18 | 3.21 | 3.11 | 3.16 | 3.16 | -1.86% | 42,138 |
| Jul 27, 2026 | 3.25 | 3.34 | 3.18 | 3.22 | 3.22 | 0.31% | 74,605 |
| Jul 24, 2026 | 3.25 | 3.31 | 3.18 | 3.21 | 3.21 | -0.62% | 75,526 |
| Jul 23, 2026 | 3.24 | 3.37 | 3.21 | 3.23 | 3.23 | -0.92% | 99,194 |
| Jul 22, 2026 | 3.41 | 3.43 | 3.25 | 3.26 | 3.26 | -3.98% | 60,670 |
| Jul 21, 2026 | 3.40 | 3.45 | 3.28 | 3.40 | 3.40 | -1.02% | 67,056 |
| Jul 20, 2026 | 3.42 | 3.53 | 3.38 | 3.43 | 3.43 | -0.29% | 138,330 |
| Jul 17, 2026 | 3.59 | 3.60 | 3.36 | 3.44 | 3.44 | -7.77% | 93,303 |
| Jul 16, 2026 | 3.68 | 3.87 | 3.68 | 3.73 | 3.73 | -0.80% | 79,528 |
| Jul 15, 2026 | 3.80 | 3.83 | 3.70 | 3.76 | 3.76 | -1.57% | 38,299 |
| Jul 14, 2026 | 3.93 | 3.93 | 3.80 | 3.82 | 3.82 | -2.80% | 47,505 |
| Jul 13, 2026 | 4.07 | 4.08 | 3.86 | 3.93 | 3.93 | -5.07% | 91,470 |
| Jul 10, 2026 | 4.16 | 4.26 | 4.10 | 4.14 | 4.14 | -0.72% | 51,555 |
| Jul 9, 2026 | 4.16 | 4.24 | 4.14 | 4.17 | 4.17 | 1.46% | 34,821 |
| Jul 8, 2026 | 4.16 | 4.33 | 4.00 | 4.11 | 4.11 | -1.20% | 66,528 |
| Jul 7, 2026 | 4.35 | 4.42 | 4.15 | 4.16 | 4.16 | -3.03% | 54,340 |
| Jul 6, 2026 | 4.41 | 4.53 | 4.22 | 4.29 | 4.29 | -2.50% | 42,689 |
| Jul 2, 2026 | 4.39 | 4.58 | 4.32 | 4.40 | 4.40 | -0.23% | 127,103 |
| Jul 1, 2026 | 4.16 | 4.51 | 4.16 | 4.41 | 4.41 | 1.85% | 89,558 |
| Jun 30, 2026 | 4.11 | 4.46 | 4.11 | 4.33 | 4.33 | 7.18% | 140,635 |
| Jun 29, 2026 | 4.21 | 4.21 | 4.02 | 4.04 | 4.04 | -3.12% | 199,017 |
| Jun 26, 2026 | 4.13 | 4.24 | 4.03 | 4.17 | 4.17 | 3.22% | 188,409 |
| Jun 25, 2026 | 4.17 | 4.38 | 3.85 | 4.04 | 4.04 | -1.22% | 431,440 |
| Jun 24, 2026 | 4.15 | 4.30 | 4.03 | 4.09 | 4.09 | -1.92% | 133,647 |
| Jun 23, 2026 | 4.19 | 4.49 | 4.07 | 4.17 | 4.17 | 8.31% | 703,910 |
| Jun 22, 2026 | 3.84 | 3.93 | 3.83 | 3.85 | 3.85 | -0.26% | 652,390 |
| Jun 18, 2026 | 3.95 | 3.96 | 3.85 | 3.86 | 3.86 | -3.74% | 77,336 |
| Jun 17, 2026 | 4.10 | 4.21 | 3.97 | 4.01 | 4.01 | -1.47% | 57,221 |
| Jun 16, 2026 | 4.10 | 4.15 | 4.03 | 4.07 | 4.07 | -1.21% | 25,242 |
| Jun 15, 2026 | 4.18 | 4.20 | 4.03 | 4.12 | 4.12 | 3.26% | 97,722 |
| Jun 12, 2026 | 4.00 | 4.07 | 3.95 | 3.99 | 3.99 | 3.37% | 58,965 |
| Jun 11, 2026 | 3.69 | 3.94 | 3.69 | 3.86 | 3.86 | 5.75% | 19,452 |
| Jun 10, 2026 | 3.90 | 3.90 | 3.65 | 3.65 | 3.65 | -6.65% | 53,699 |
| Jun 9, 2026 | 4.06 | 4.06 | 3.80 | 3.91 | 3.91 | -4.40% | 43,639 |
| Jun 8, 2026 | 4.11 | 4.14 | 4.00 | 4.09 | 4.09 | 1.49% | 58,123 |
| Jun 5, 2026 | 4.50 | 4.50 | 4.02 | 4.03 | 4.03 | -12.58% | 64,662 |
| Jun 4, 2026 | 4.25 | 4.68 | 4.24 | 4.61 | 4.61 | 10.29% | 133,193 |
| Jun 3, 2026 | 4.38 | 4.38 | 3.98 | 4.18 | 4.18 | -5.64% | 62,589 |
| Jun 2, 2026 | 4.39 | 4.45 | 4.21 | 4.43 | 4.43 | -1.12% | 85,134 |
| Jun 1, 2026 | 4.12 | 4.49 | 4.05 | 4.48 | 4.48 | 10.07% | 95,043 |