ioneer Ltd (IONR)
NASDAQ: IONR · Real-Time Price · USD
2.680
+0.080 (3.08%)
Nov 4, 2026, 4:00 PM EST - Market closed
ioneer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2.68 | 2.69 | 2.61 | 2.68 | 2.68 | 3.08% | 47,522 |
| Nov 3, 2026 | 2.67 | 2.67 | 2.57 | 2.60 | 2.60 | -3.70% | 47,453 |
| Nov 2, 2026 | 2.79 | 2.79 | 2.66 | 2.70 | 2.70 | -3.91% | 105,200 |
| Oct 30, 2026 | 2.85 | 2.86 | 2.72 | 2.81 | 2.81 | -0.35% | 23,939 |
| Oct 29, 2026 | 2.76 | 2.88 | 2.76 | 2.82 | 2.82 | 0.71% | 61,615 |
| Oct 28, 2026 | 2.81 | 2.83 | 2.73 | 2.80 | 2.80 | 2.56% | 44,685 |
| Oct 27, 2026 | 2.65 | 2.83 | 2.64 | 2.73 | 2.73 | 1.11% | 93,625 |
| Oct 26, 2026 | 2.66 | 2.72 | 2.63 | 2.70 | 2.70 | 5.88% | 44,952 |
| Oct 23, 2026 | 2.59 | 2.66 | 2.53 | 2.55 | 2.55 | -7.27% | 66,427 |
| Oct 22, 2026 | 2.74 | 2.79 | 2.71 | 2.75 | 2.75 | -1.79% | 94,113 |
| Oct 21, 2026 | 2.80 | 2.82 | 2.74 | 2.80 | 2.80 | -0.36% | 81,974 |
| Oct 20, 2026 | 2.76 | 2.88 | 2.76 | 2.81 | 2.81 | 2.18% | 51,510 |
| Oct 19, 2026 | 2.74 | 2.79 | 2.72 | 2.75 | 2.75 | -0.36% | 48,841 |
| Oct 16, 2026 | 2.70 | 2.84 | 2.70 | 2.76 | 2.76 | 2.60% | 98,018 |
| Oct 15, 2026 | 2.75 | 2.76 | 2.66 | 2.69 | 2.69 | -3.58% | 138,834 |
| Oct 14, 2026 | 2.81 | 2.96 | 2.74 | 2.79 | 2.79 | -3.46% | 147,408 |
| Oct 13, 2026 | 2.79 | 2.97 | 2.79 | 2.89 | 2.89 | 1.76% | 62,760 |
| Oct 12, 2026 | 2.87 | 2.95 | 2.84 | 2.84 | 2.84 | -2.74% | 22,899 |
| Oct 9, 2026 | 2.90 | 3.00 | 2.88 | 2.92 | 2.92 | -1.68% | 50,649 |
| Oct 8, 2026 | 2.99 | 3.01 | 2.94 | 2.97 | 2.97 | -1.33% | 56,385 |
| Oct 7, 2026 | 3.07 | 3.10 | 2.98 | 3.01 | 3.01 | -3.83% | 101,327 |
| Oct 6, 2026 | 3.04 | 3.21 | 3.04 | 3.13 | 3.13 | 5.03% | 46,587 |
| Oct 5, 2026 | 2.95 | 3.02 | 2.95 | 2.98 | 2.98 | 1.71% | 39,004 |
| Oct 2, 2026 | 2.90 | 3.04 | 2.90 | 2.93 | 2.93 | 1.74% | 40,275 |
| Oct 1, 2026 | 3.05 | 3.09 | 2.81 | 2.88 | 2.88 | -5.88% | 96,846 |
| Sep 30, 2026 | 3.15 | 3.28 | 3.06 | 3.06 | 3.06 | -2.86% | 59,847 |
| Sep 29, 2026 | 3.22 | 3.36 | 3.10 | 3.15 | 3.15 | 0.64% | 328,087 |
| Sep 28, 2026 | 3.13 | 3.28 | 3.10 | 3.13 | 3.13 | -5.44% | 106,211 |
| Sep 25, 2026 | 3.18 | 3.31 | 3.07 | 3.31 | 3.31 | 4.42% | 56,763 |
| Sep 24, 2026 | 3.18 | 3.25 | 3.03 | 3.17 | 3.17 | -1.25% | 131,565 |
| 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 |