ioneer Ltd (IONR)
NASDAQ: IONR · Real-Time Price · USD
4.170
+0.130 (3.22%)
At close: Jun 26, 2026, 4:00 PM EDT
3.950
-0.220 (-5.28%)
After-hours: Jun 26, 2026, 7:49 PM EDT
ioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 54,705 |
| 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% | 48,655 |
| May 21, 2026 | 4.11 | 4.39 | 4.09 | 4.12 | 4.12 | 0.73% | 158,274 |
| May 20, 2026 | 4.12 | 4.23 | 4.01 | 4.09 | 4.09 | 1.49% | 97,124 |
| May 19, 2026 | 4.04 | 4.19 | 3.95 | 4.03 | 4.03 | -1.95% | 64,308 |
| 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 |