ioneer Ltd (IONR)
NASDAQ: IONR · Real-Time Price · USD
3.160
+0.080 (2.60%)
At close: Aug 31, 2026, 4:00 PM EDT
3.160
0.00 (0.00%)
After-hours: Aug 31, 2026, 7:30 PM EDT
ioneer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 3.11 | 3.30 | 3.06 | 3.16 | 3.16 | 2.60% | 79,616 |
| Aug 28, 2026 | 3.18 | 3.24 | 3.08 | 3.08 | 3.08 | -2.22% | 24,356 |
| Aug 27, 2026 | 3.15 | 3.23 | 3.10 | 3.15 | 3.15 | -0.94% | 129,340 |
| Aug 26, 2026 | 3.22 | 3.32 | 3.15 | 3.18 | 3.18 | -2.75% | 41,857 |
| Aug 25, 2026 | 3.22 | 3.28 | 3.15 | 3.27 | 3.27 | 0.93% | 40,397 |
| Aug 24, 2026 | 3.34 | 3.34 | 3.19 | 3.24 | 3.24 | -1.52% | 49,225 |
| Aug 21, 2026 | 3.25 | 3.37 | 3.25 | 3.29 | 3.29 | 2.17% | 85,860 |
| Aug 20, 2026 | 3.12 | 3.36 | 3.12 | 3.22 | 3.22 | 2.22% | 86,727 |
| Aug 19, 2026 | 3.18 | 3.22 | 3.13 | 3.15 | 3.15 | 0.64% | 51,741 |
| Aug 18, 2026 | 3.16 | 3.21 | 3.13 | 3.13 | 3.13 | -2.19% | 44,476 |
| Aug 17, 2026 | 3.10 | 3.31 | 3.10 | 3.20 | 3.20 | 0.95% | 52,951 |
| Aug 14, 2026 | 3.13 | 3.23 | 3.09 | 3.17 | 3.17 | 1.60% | 121,432 |
| Aug 13, 2026 | 3.32 | 3.32 | 3.11 | 3.12 | 3.12 | -6.02% | 89,709 |
| Aug 12, 2026 | 3.39 | 3.46 | 3.31 | 3.32 | 3.32 | -2.06% | 72,759 |
| Aug 11, 2026 | 3.46 | 3.55 | 3.39 | 3.39 | 3.39 | -2.87% | 76,886 |
| 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 |