Skip to main content
ioneer Ltd (ASX:INR)
Australia flag Australia · Delayed Price · Currency is AUD
0.180
0.00 (0.00%)
At close: Dec 5, 2025

ioneer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.180.180.170.180.18-3,658,705
Dec 4, 20250.170.180.170.180.185.88%3,369,605
Dec 3, 20250.170.180.170.170.17-1,747,116
Dec 2, 20250.170.180.170.170.17-6,367,229
Dec 1, 20250.180.180.170.170.17-4,474,594
Nov 28, 20250.180.180.170.170.17-2.86%9,564,827
Nov 27, 20250.180.190.170.180.182.94%5,919,627
Nov 26, 20250.170.180.170.170.17-4,413,209
Nov 25, 20250.170.170.170.170.176.25%2,585,950
Nov 24, 20250.170.170.160.160.16-3.03%7,173,557
Nov 21, 20250.180.180.170.170.17-13.16%10,667,290
Nov 20, 20250.180.200.180.190.198.57%8,189,429
Nov 19, 20250.170.180.170.180.182.94%7,768,566
Nov 18, 20250.190.190.170.170.17-5.56%12,421,680
Nov 17, 20250.170.180.170.180.185.88%10,978,430
Nov 14, 20250.180.180.170.170.17-8.11%9,955,461
Nov 13, 20250.180.200.170.190.198.82%10,033,540
Nov 12, 20250.170.180.170.170.17-7,172,292
Nov 11, 20250.180.180.170.170.17-4,115,711
Nov 10, 20250.170.180.170.170.176.25%9,857,937
Nov 7, 20250.160.170.160.160.16-4,349,513
Nov 6, 20250.170.170.160.160.16-6,544,441
Nov 5, 20250.160.170.150.160.16-3.03%7,478,355
Nov 4, 20250.170.180.160.170.17-8.33%8,177,464
Nov 3, 20250.190.190.180.180.18-2.70%4,761,926
Oct 31, 20250.190.200.190.190.192.78%12,134,570
Oct 30, 20250.180.190.180.180.18-4,411,627
Oct 29, 20250.180.200.180.180.182.86%3,729,822
Oct 28, 20250.180.190.170.180.18-7.89%7,451,396
Oct 27, 20250.200.200.190.190.19-4,032,706
Oct 24, 20250.210.210.190.190.19-5.00%7,003,893
Oct 23, 20250.200.210.200.200.202.56%8,481,684
Oct 22, 20250.210.210.190.200.20-7.14%16,676,900
Oct 21, 20250.220.230.210.210.21-7,319,470
Oct 20, 20250.220.220.210.210.21-8.70%9,547,609
Oct 17, 20250.240.240.220.230.23-8.00%16,651,870
Oct 16, 20250.260.260.250.250.25-7.41%12,776,390
Oct 15, 20250.270.280.260.270.273.85%22,486,110
Oct 14, 20250.280.290.260.260.2613.04%24,283,740
Oct 13, 20250.230.250.230.230.23-8.00%14,893,120
Oct 10, 20250.250.260.240.250.25-1.96%12,545,250
Oct 9, 20250.240.260.240.260.2618.60%29,598,210
Oct 8, 20250.210.220.210.220.22-2.27%14,014,090
Oct 7, 20250.250.250.210.220.2222.22%30,669,390
Oct 6, 20250.170.190.170.180.185.88%12,650,610
Oct 3, 20250.170.170.160.170.176.25%4,165,771
Oct 2, 20250.160.180.160.160.163.23%8,050,297
Oct 1, 20250.160.160.150.160.16-6.06%7,671,037
Sep 30, 20250.170.170.160.170.17-2.94%9,917,249
Sep 29, 20250.180.180.160.170.17-5.56%12,374,510
Sep 26, 20250.170.190.170.180.1816.13%19,489,550
Sep 25, 20250.160.170.150.160.16-3.13%10,297,700
Sep 24, 20250.150.160.150.160.1618.52%26,342,360
Sep 23, 20250.140.150.130.140.14-3.57%4,271,194
Sep 22, 20250.130.140.130.140.147.69%5,152,542
Sep 19, 20250.130.140.130.130.13-3.70%68,505,450
Sep 18, 20250.140.140.130.140.14-3,131,764
Sep 17, 20250.130.140.130.140.143.85%4,931,306
Sep 16, 20250.130.140.130.130.134.00%7,249,922
Sep 15, 20250.130.130.120.130.134.17%6,537,326
Sep 12, 20250.130.130.120.120.12-4.00%5,188,938
Sep 11, 20250.140.140.130.130.13-10.71%6,241,843
Sep 10, 20250.140.150.130.140.14-10,350,460
Sep 9, 20250.150.150.140.140.14-3.45%10,580,590
Sep 8, 20250.150.150.140.150.15-14,295,870
Sep 5, 20250.130.150.130.150.1516.00%17,695,820
Sep 4, 20250.120.130.120.130.138.70%8,857,209
Sep 3, 20250.120.130.120.120.12-11,451,910
Sep 2, 20250.110.120.110.120.124.55%2,056,742
Sep 1, 20250.120.120.110.110.11-4.35%8,663,733
Aug 29, 20250.120.120.120.120.12-2,088,427
Aug 28, 20250.120.120.120.120.12-4.17%2,986,421
Aug 27, 20250.120.130.120.120.12-4.00%2,442,412
Aug 26, 20250.130.130.120.130.134.17%10,122,110
Aug 25, 20250.120.130.120.120.124.35%3,609,382
Aug 22, 20250.120.120.120.120.12-4.17%2,916,022
Aug 21, 20250.120.120.120.120.124.35%6,153,596
Aug 20, 20250.130.130.110.120.12-8.00%10,776,660
Aug 19, 20250.130.130.130.130.13-3.85%2,470,530
Aug 18, 20250.130.130.130.130.134.00%4,083,733
Aug 15, 20250.130.130.130.130.13-4,477,099
Aug 14, 20250.130.130.130.130.13-3.85%3,112,486
Aug 13, 20250.130.130.130.130.134.00%6,100,542
Aug 12, 20250.140.140.120.130.13-10.71%12,720,560
Aug 11, 20250.120.140.120.140.1421.74%15,598,970
Aug 8, 20250.110.120.110.120.12-6,004,054
Aug 7, 20250.120.120.110.120.124.55%3,029,767
Aug 6, 20250.110.120.110.110.11-2,435,442
Aug 5, 20250.110.120.110.110.11-3,867,003
Aug 4, 20250.120.120.110.110.11-4.35%6,062,136
Aug 1, 20250.110.130.110.120.12-5,335,570
Jul 31, 20250.120.120.110.120.12-2,924,372
Jul 30, 20250.110.120.110.120.12-3,543,570
Jul 29, 20250.120.120.110.120.12-7,726,764
Jul 28, 20250.120.130.120.120.12-8.00%6,339,056
Jul 25, 20250.130.140.130.130.13-3.85%7,468,445
Jul 24, 20250.140.140.130.130.13-162,050,400
Jul 23, 20250.140.140.130.130.13-3.70%10,246,920
Jul 22, 20250.130.140.120.140.1412.50%7,465,862
Jul 21, 20250.130.140.120.120.12-7.69%15,954,800