Skip to main content
ioneer Ltd (ASX:INR)
Australia flag Australia · Delayed Price · Currency is AUD
0.140
0.00 (0.00%)
At close: Mar 6, 2026

ioneer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.140.140.130.140.14-6,897,840
Mar 5, 20260.150.150.140.140.14-3.45%3,024,473
Mar 4, 20260.140.150.130.150.157.41%14,338,580
Mar 3, 20260.140.150.140.140.14-3.57%10,082,270
Mar 2, 20260.150.150.140.140.14-6.67%3,975,012
Feb 27, 20260.160.160.150.150.15-3.23%6,941,847
Feb 26, 20260.150.170.150.160.1610.71%15,484,940
Feb 25, 20260.140.150.140.140.143.70%6,275,596
Feb 24, 20260.140.140.130.140.14-8,095,531
Feb 23, 20260.140.140.130.140.14-23,352,510
Feb 20, 20260.140.150.130.140.14-3.57%8,385,391
Feb 19, 20260.150.150.140.140.14-3.45%10,892,230
Feb 18, 20260.150.150.140.150.15-6,888,830
Feb 17, 20260.150.160.140.150.153.57%5,428,249
Feb 16, 20260.150.150.140.140.14-6.67%6,656,127
Feb 13, 20260.150.160.140.150.15-8,649,045
Feb 12, 20260.160.160.150.150.15-3.23%6,648,094
Feb 11, 20260.160.160.160.160.16-3,427,968
Feb 10, 20260.150.160.150.160.166.90%7,635,725
Feb 9, 20260.150.160.140.150.15-3.33%17,765,940
Feb 6, 20260.160.160.150.150.15-6.25%22,496,182
Feb 5, 20260.160.170.160.160.16-3.03%16,965,390
Feb 4, 20260.170.180.160.170.17-11,298,950
Feb 3, 20260.160.170.160.170.176.45%10,533,330
Feb 2, 20260.160.170.150.160.16-24,114,680
Jan 30, 20260.190.190.160.160.16-26.19%49,931,109
Jan 28, 20260.220.220.210.210.21-2.33%5,057,292
Jan 27, 20260.230.240.210.220.22-6.52%8,235,766
Jan 23, 20260.230.240.230.230.23-9,458,035
Jan 22, 20260.230.230.220.230.23-3,559,270
Jan 21, 20260.210.230.210.230.2312.20%6,163,080
Jan 20, 20260.220.230.210.210.21-8.89%9,405,753
Jan 19, 20260.220.230.220.230.23-7,330,006
Jan 16, 20260.220.240.220.230.232.27%11,985,720
Jan 15, 20260.220.230.220.220.22-4,467,185
Jan 14, 20260.210.220.210.220.222.33%5,724,148
Jan 13, 20260.210.220.210.220.224.88%5,502,966
Jan 12, 20260.210.220.210.210.21-2.38%5,535,832
Jan 9, 20260.220.220.210.210.21-4,853,180
Jan 8, 20260.210.230.210.210.21-2.33%7,900,318
Jan 7, 20260.230.240.210.220.22-17,256,330
Jan 6, 20260.220.220.210.220.22-4.44%6,158,373
Jan 5, 20260.210.230.200.230.2312.50%15,007,410
Jan 2, 20260.190.200.190.200.208.11%3,915,891
Dec 31, 20250.190.190.190.190.19-2.63%3,802,539
Dec 30, 20250.190.190.180.190.19-2.56%5,386,087
Dec 29, 20250.190.200.190.200.205.41%7,732,333
Dec 24, 20250.190.190.180.190.19-2.63%4,223,779
Dec 23, 20250.180.190.180.190.198.57%9,090,897
Dec 22, 20250.180.180.170.180.18-2.78%4,564,736
Dec 19, 20250.160.180.160.180.1816.13%14,988,900
Dec 18, 20250.160.160.150.160.16-3.13%7,131,400
Dec 17, 20250.160.170.160.160.16-3.03%13,511,868
Dec 16, 20250.180.180.170.170.17-2.94%3,280,622
Dec 15, 20250.180.180.170.170.17-5.56%4,603,885
Dec 12, 20250.180.180.180.180.182.86%1,222,708
Dec 11, 20250.170.180.170.180.18-2,262,809
Dec 10, 20250.170.180.170.180.182.94%2,653,139
Dec 9, 20250.170.170.170.170.17-2,188,844
Dec 8, 20250.180.180.170.170.17-5.56%1,713,806
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