ioneer Ltd (IONR)
NASDAQ: IONR · Real-Time Price · USD
2.690
-0.100 (-3.58%)
At close: Oct 15, 2026, 4:00 PM EDT
2.695
+0.005 (0.19%)
After-hours: Oct 15, 2026, 7:30 PM EDT
ioneer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.75 | 2.76 | 2.66 | 2.69 | 2.69 | -3.58% | 138,736 |
| Oct 14, 2026 | 2.81 | 2.96 | 2.74 | 2.79 | 2.79 | -3.46% | 147,373 |
| Oct 13, 2026 | 2.79 | 2.97 | 2.79 | 2.89 | 2.89 | 1.76% | 62,759 |
| Oct 12, 2026 | 2.87 | 2.95 | 2.84 | 2.84 | 2.84 | -2.74% | 22,898 |
| Oct 9, 2026 | 2.90 | 3.00 | 2.88 | 2.92 | 2.92 | -1.68% | 46,438 |
| Oct 8, 2026 | 2.99 | 3.01 | 2.94 | 2.97 | 2.97 | -1.33% | 56,383 |
| Oct 7, 2026 | 3.07 | 3.10 | 2.98 | 3.01 | 3.01 | -3.83% | 101,107 |
| Oct 6, 2026 | 3.04 | 3.21 | 3.04 | 3.13 | 3.13 | 5.03% | 46,585 |
| Oct 5, 2026 | 2.95 | 3.02 | 2.95 | 2.98 | 2.98 | 1.71% | 39,001 |
| Oct 2, 2026 | 2.90 | 3.04 | 2.90 | 2.93 | 2.93 | 1.74% | 40,273 |
| Oct 1, 2026 | 3.05 | 3.09 | 2.81 | 2.88 | 2.88 | -5.88% | 96,845 |
| Sep 30, 2026 | 3.15 | 3.28 | 3.06 | 3.06 | 3.06 | -2.86% | 59,845 |
| Sep 29, 2026 | 3.22 | 3.36 | 3.10 | 3.15 | 3.15 | 0.64% | 328,086 |
| Sep 28, 2026 | 3.13 | 3.28 | 3.10 | 3.13 | 3.13 | -5.44% | 105,959 |
| Sep 25, 2026 | 3.18 | 3.31 | 3.07 | 3.31 | 3.31 | 4.42% | 56,762 |
| Sep 24, 2026 | 3.18 | 3.25 | 3.03 | 3.17 | 3.17 | -1.25% | 131,564 |
| Sep 23, 2026 | 3.24 | 3.25 | 3.15 | 3.21 | 3.21 | -1.23% | 96,045 |
| Sep 22, 2026 | 3.30 | 3.30 | 3.21 | 3.25 | 3.25 | - | 13,714 |
| Sep 21, 2026 | 3.28 | 3.32 | 3.19 | 3.25 | 3.25 | -5.25% | 66,006 |
| Sep 18, 2026 | 3.35 | 3.54 | 3.32 | 3.43 | 3.43 | 4.57% | 71,464 |
| Sep 17, 2026 | 3.27 | 3.37 | 3.23 | 3.28 | 3.28 | 0.31% | 53,233 |
| Sep 16, 2026 | 3.03 | 3.30 | 3.03 | 3.27 | 3.27 | 12.37% | 245,401 |
| Sep 15, 2026 | 2.91 | 3.12 | 2.91 | 2.91 | 2.91 | 0.69% | 155,495 |
| Sep 14, 2026 | 2.83 | 2.97 | 2.79 | 2.89 | 2.89 | 3.58% | 75,762 |
| Sep 11, 2026 | 2.92 | 2.92 | 2.79 | 2.79 | 2.79 | -4.12% | 85,819 |
| Sep 10, 2026 | 2.90 | 2.96 | 2.88 | 2.91 | 2.91 | -1.02% | 79,246 |
| Sep 9, 2026 | 3.05 | 3.08 | 2.92 | 2.94 | 2.94 | -2.65% | 58,701 |
| Sep 8, 2026 | 3.17 | 3.17 | 3.01 | 3.02 | 3.02 | -3.82% | 119,106 |
| Sep 4, 2026 | 3.04 | 3.17 | 3.03 | 3.14 | 3.14 | 6.08% | 91,565 |
| Sep 3, 2026 | 3.09 | 3.09 | 2.93 | 2.96 | 2.96 | -4.21% | 117,276 |
| Sep 2, 2026 | 3.13 | 3.22 | 3.06 | 3.09 | 3.09 | -0.64% | 113,273 |
| Sep 1, 2026 | 3.12 | 3.14 | 3.08 | 3.11 | 3.11 | -1.58% | 34,707 |
| Aug 31, 2026 | 3.11 | 3.30 | 3.06 | 3.16 | 3.16 | 2.60% | 79,617 |
| 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% | 131,341 |
| Aug 26, 2026 | 3.22 | 3.32 | 3.15 | 3.18 | 3.18 | -2.75% | 41,878 |
| Aug 25, 2026 | 3.22 | 3.28 | 3.15 | 3.27 | 3.27 | 0.93% | 40,398 |
| 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% | 85,862 |
| 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% | 51,742 |
| Aug 18, 2026 | 3.16 | 3.21 | 3.13 | 3.13 | 3.13 | -2.19% | 44,477 |
| Aug 17, 2026 | 3.10 | 3.31 | 3.10 | 3.20 | 3.20 | 0.95% | 52,961 |
| Aug 14, 2026 | 3.13 | 3.23 | 3.09 | 3.17 | 3.17 | 1.60% | 123,087 |
| Aug 13, 2026 | 3.32 | 3.32 | 3.11 | 3.12 | 3.12 | -6.02% | 90,068 |
| Aug 12, 2026 | 3.39 | 3.46 | 3.31 | 3.32 | 3.32 | -2.06% | 72,790 |
| 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% | 55,802 |
| Aug 7, 2026 | 3.52 | 3.56 | 3.45 | 3.50 | 3.50 | 0.29% | 65,171 |
| Aug 6, 2026 | 3.51 | 3.58 | 3.41 | 3.49 | 3.49 | -1.41% | 110,718 |