ioneer Ltd (IONR)
NASDAQ: IONR · Real-Time Price · USD
4.040
-0.570 (-12.36%)
At close: Jun 5, 2026, 4:00 PM EDT
4.030
-0.010 (-0.25%)
After-hours: Jun 5, 2026, 4:10 PM EDT
ioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 133,062 |
| Jun 3, 2026 | 4.38 | 4.38 | 3.98 | 4.18 | 4.18 | -5.64% | 57,587 |
| Jun 2, 2026 | 4.39 | 4.45 | 4.21 | 4.43 | 4.43 | -1.12% | 85,109 |
| Jun 1, 2026 | 4.12 | 4.49 | 4.05 | 4.48 | 4.48 | 10.07% | 94,114 |
| May 29, 2026 | 3.88 | 4.07 | 3.80 | 4.07 | 4.07 | 4.90% | 102,242 |
| May 28, 2026 | 3.88 | 3.99 | 3.82 | 3.88 | 3.88 | 0.78% | 92,956 |
| May 27, 2026 | 3.96 | 3.96 | 3.79 | 3.85 | 3.85 | -3.75% | 54,704 |
| May 26, 2026 | 4.24 | 4.24 | 3.95 | 4.00 | 4.00 | -4.99% | 125,099 |
| May 22, 2026 | 4.18 | 4.30 | 4.12 | 4.21 | 4.21 | 2.18% | 47,693 |
| May 21, 2026 | 4.11 | 4.39 | 4.09 | 4.12 | 4.12 | 0.73% | 158,252 |
| May 20, 2026 | 4.12 | 4.23 | 4.01 | 4.09 | 4.09 | 1.49% | 96,568 |
| May 19, 2026 | 4.04 | 4.19 | 3.95 | 4.03 | 4.03 | -1.95% | 64,194 |
| May 18, 2026 | 4.35 | 4.35 | 4.11 | 4.11 | 4.11 | -1.56% | 73,977 |
| May 15, 2026 | 4.36 | 4.36 | 4.11 | 4.18 | 4.18 | -8.24% | 72,085 |
| May 14, 2026 | 4.80 | 4.80 | 4.52 | 4.55 | 4.55 | -3.60% | 86,950 |
| May 13, 2026 | 4.42 | 4.74 | 4.42 | 4.72 | 4.72 | 10.28% | 117,092 |
| May 12, 2026 | 4.41 | 4.41 | 4.10 | 4.28 | 4.28 | -3.82% | 64,322 |
| May 11, 2026 | 4.43 | 4.65 | 4.36 | 4.45 | 4.45 | 7.75% | 128,462 |
| May 8, 2026 | 4.15 | 4.26 | 4.13 | 4.13 | 4.13 | 2.99% | 57,510 |
| May 7, 2026 | 3.97 | 4.15 | 3.97 | 4.01 | 4.01 | -0.99% | 74,149 |
| May 6, 2026 | 3.96 | 4.10 | 3.90 | 4.05 | 4.05 | 3.85% | 35,758 |
| May 5, 2026 | 3.99 | 4.06 | 3.78 | 3.90 | 3.90 | 3.45% | 47,444 |
| May 4, 2026 | 4.01 | 4.22 | 3.76 | 3.77 | 3.77 | -6.91% | 64,299 |
| May 1, 2026 | 3.99 | 4.10 | 3.81 | 4.05 | 4.05 | 5.74% | 102,149 |
| Apr 30, 2026 | 3.84 | 4.00 | 3.67 | 3.83 | 3.83 | -2.05% | 138,782 |
| Apr 29, 2026 | 3.95 | 4.08 | 3.83 | 3.91 | 3.91 | -0.51% | 16,638 |
| Apr 28, 2026 | 4.11 | 4.11 | 3.91 | 3.93 | 3.93 | -4.38% | 59,227 |
| Apr 27, 2026 | 3.93 | 4.15 | 3.93 | 4.11 | 4.11 | 6.48% | 51,067 |
| Apr 24, 2026 | 3.81 | 3.94 | 3.77 | 3.86 | 3.86 | - | 28,905 |
| Apr 23, 2026 | 3.95 | 3.95 | 3.75 | 3.86 | 3.86 | -2.77% | 75,499 |
| Apr 22, 2026 | 4.11 | 4.32 | 3.94 | 3.97 | 3.97 | 0.25% | 102,824 |
| Apr 21, 2026 | 4.19 | 4.21 | 3.80 | 3.96 | 3.96 | -6.60% | 61,978 |
| Apr 20, 2026 | 4.25 | 4.35 | 4.18 | 4.24 | 4.24 | 3.41% | 82,706 |
| Apr 17, 2026 | 4.22 | 4.22 | 4.00 | 4.10 | 4.10 | 3.80% | 154,406 |
| Apr 16, 2026 | 3.84 | 4.16 | 3.84 | 3.95 | 3.95 | 1.54% | 86,533 |
| Apr 15, 2026 | 3.86 | 3.93 | 3.76 | 3.89 | 3.89 | -0.51% | 57,740 |
| Apr 14, 2026 | 3.86 | 3.99 | 3.77 | 3.91 | 3.91 | 4.55% | 33,564 |
| Apr 13, 2026 | 3.69 | 3.97 | 3.68 | 3.74 | 3.74 | 1.08% | 71,863 |
| Apr 10, 2026 | 3.97 | 3.97 | 3.63 | 3.70 | 3.70 | -6.57% | 105,761 |
| Apr 9, 2026 | 3.92 | 4.01 | 3.86 | 3.96 | 3.96 | 2.33% | 27,770 |
| Apr 8, 2026 | 4.04 | 4.04 | 3.79 | 3.87 | 3.87 | 2.38% | 48,967 |
| Apr 7, 2026 | 3.84 | 3.89 | 3.75 | 3.78 | 3.78 | -0.53% | 45,009 |
| Apr 6, 2026 | 3.90 | 4.02 | 3.80 | 3.80 | 3.80 | -3.31% | 232,518 |
| Apr 2, 2026 | 3.66 | 4.03 | 3.66 | 3.93 | 3.93 | 1.29% | 99,884 |
| Apr 1, 2026 | 4.20 | 4.69 | 3.80 | 3.88 | 3.88 | -8.81% | 330,474 |
| Mar 31, 2026 | 3.89 | 4.51 | 3.58 | 4.26 | 4.26 | -5.02% | 671,232 |
| Mar 30, 2026 | 3.52 | 4.75 | 3.47 | 4.48 | 4.48 | 25.14% | 3,451,616 |
| Mar 27, 2026 | 3.47 | 3.76 | 3.41 | 3.58 | 3.58 | 0.56% | 214,694 |
| Mar 26, 2026 | 3.49 | 3.79 | 3.39 | 3.56 | 3.56 | 3.19% | 220,291 |