ioneer Ltd (IONR)
NASDAQ: IONR · Real-Time Price · USD
3.520
-0.150 (-4.09%)
At close: Mar 9, 2026, 4:00 PM EDT
3.600
+0.080 (2.27%)
After-hours: Mar 9, 2026, 5:34 PM EDT
ioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.50 | 3.65 | 3.40 | 3.52 | - | -4.09% | 44,748 |
| Mar 6, 2026 | 3.82 | 3.82 | 3.65 | 3.67 | 3.67 | -3.42% | 41,003 |
| Mar 5, 2026 | 3.90 | 3.98 | 3.66 | 3.80 | 3.80 | -4.76% | 67,684 |
| Mar 4, 2026 | 3.97 | 4.08 | 3.89 | 3.99 | 3.99 | 5.84% | 20,514 |
| Mar 3, 2026 | 3.99 | 4.04 | 3.70 | 3.77 | 3.77 | -6.22% | 98,963 |
| Mar 2, 2026 | 3.97 | 4.09 | 3.84 | 4.02 | 4.02 | -3.37% | 53,651 |
| Feb 27, 2026 | 4.15 | 4.22 | 4.05 | 4.16 | 4.16 | -2.35% | 17,231 |
| Feb 26, 2026 | 4.36 | 4.40 | 4.05 | 4.26 | 4.26 | 3.15% | 49,033 |
| Feb 25, 2026 | 4.00 | 4.16 | 3.77 | 4.13 | 4.13 | 5.90% | 87,752 |
| Feb 24, 2026 | 3.78 | 3.94 | 3.78 | 3.90 | 3.90 | 0.52% | 42,393 |
| Feb 23, 2026 | 4.00 | 4.06 | 3.77 | 3.88 | 3.88 | -2.76% | 33,783 |
| Feb 20, 2026 | 4.12 | 4.15 | 3.85 | 3.99 | 3.99 | -1.24% | 20,544 |
| Feb 19, 2026 | 4.25 | 4.25 | 3.90 | 4.04 | 4.04 | -5.61% | 46,497 |
| Feb 18, 2026 | 4.14 | 4.33 | 4.13 | 4.28 | 4.28 | 3.63% | 14,659 |
| Feb 17, 2026 | 4.24 | 4.27 | 3.93 | 4.13 | 4.13 | -4.40% | 38,668 |
| Feb 13, 2026 | 4.24 | 4.44 | 4.15 | 4.32 | 4.32 | 4.35% | 33,081 |
| Feb 12, 2026 | 4.55 | 4.80 | 4.12 | 4.14 | 4.14 | -6.76% | 17,416 |
| Feb 11, 2026 | 4.42 | 4.48 | 4.26 | 4.44 | 4.44 | - | 23,644 |
| Feb 10, 2026 | 4.38 | 4.53 | 4.30 | 4.44 | 4.44 | 5.21% | 23,692 |
| Feb 9, 2026 | 4.20 | 4.38 | 4.17 | 4.22 | 4.22 | -3.21% | 55,638 |
| Feb 6, 2026 | 4.27 | 4.49 | 4.26 | 4.36 | 4.36 | 1.63% | 37,119 |
| Feb 5, 2026 | 4.29 | 4.44 | 4.20 | 4.29 | 4.29 | -3.60% | 71,401 |
| Feb 4, 2026 | 4.56 | 4.75 | 4.28 | 4.45 | 4.45 | -1.11% | 60,114 |
| Feb 3, 2026 | 4.57 | 4.70 | 4.42 | 4.50 | 4.50 | 4.17% | 40,207 |
| Feb 2, 2026 | 4.42 | 4.46 | 4.16 | 4.32 | 4.32 | -2.26% | 76,517 |
| Jan 30, 2026 | 4.86 | 5.00 | 4.21 | 4.42 | 4.42 | -22.59% | 252,798 |
| Jan 28, 2026 | 6.10 | 6.10 | 5.60 | 5.71 | 5.71 | -6.39% | 33,928 |
| Jan 27, 2026 | 6.11 | 6.17 | 5.74 | 6.10 | 6.10 | 1.33% | 67,530 |
| Jan 26, 2026 | 6.51 | 6.53 | 5.93 | 6.02 | 6.02 | -5.79% | 75,523 |
| Jan 23, 2026 | 6.20 | 6.46 | 6.14 | 6.39 | 6.39 | 3.23% | 50,758 |
| Jan 22, 2026 | 5.98 | 6.30 | 5.98 | 6.19 | 6.19 | 3.51% | 79,889 |
| Jan 21, 2026 | 5.83 | 6.20 | 5.81 | 5.98 | 5.98 | 6.98% | 63,686 |
| Jan 20, 2026 | 5.89 | 5.89 | 5.54 | 5.59 | 5.59 | -7.14% | 46,965 |
| Jan 16, 2026 | 5.95 | 6.15 | 5.84 | 6.02 | 6.02 | 4.70% | 93,136 |
| Jan 15, 2026 | 6.03 | 6.03 | 5.64 | 5.75 | 5.75 | -3.28% | 80,346 |
| Jan 14, 2026 | 5.62 | 5.96 | 5.62 | 5.95 | 5.95 | 6.73% | 72,558 |
| Jan 13, 2026 | 5.73 | 5.73 | 5.54 | 5.57 | 5.57 | -0.71% | 31,642 |
| Jan 12, 2026 | 5.60 | 5.70 | 5.45 | 5.61 | 5.61 | 1.63% | 39,961 |
| Jan 9, 2026 | 5.65 | 5.77 | 5.50 | 5.52 | 5.52 | -3.83% | 34,159 |
| Jan 8, 2026 | 6.00 | 6.00 | 5.66 | 5.74 | 5.74 | -3.85% | 23,497 |
| Jan 7, 2026 | 5.75 | 6.06 | 5.75 | 5.97 | 5.97 | 4.55% | 67,402 |
| Jan 6, 2026 | 5.81 | 5.81 | 5.60 | 5.71 | 5.71 | -2.23% | 58,157 |
| Jan 5, 2026 | 5.64 | 5.88 | 5.49 | 5.84 | 5.84 | 11.88% | 121,158 |
| Jan 2, 2026 | 4.90 | 5.30 | 4.90 | 5.22 | 5.22 | 8.75% | 55,199 |
| Dec 31, 2025 | 4.91 | 4.94 | 4.71 | 4.80 | 4.80 | -2.04% | 106,641 |
| Dec 30, 2025 | 4.89 | 5.04 | 4.70 | 4.90 | 4.90 | 1.24% | 84,174 |
| Dec 29, 2025 | 4.98 | 5.02 | 4.74 | 4.84 | 4.84 | -5.10% | 118,344 |
| Dec 26, 2025 | 5.07 | 5.11 | 4.85 | 5.10 | 5.10 | 2.00% | 31,174 |
| Dec 24, 2025 | 4.95 | 5.15 | 4.88 | 5.00 | 5.00 | 1.42% | 84,056 |
| Dec 23, 2025 | 4.61 | 4.98 | 4.61 | 4.93 | 4.93 | 11.29% | 153,907 |
| Dec 22, 2025 | 4.51 | 4.57 | 4.43 | 4.43 | 4.43 | -0.45% | 34,022 |
| Dec 19, 2025 | 4.36 | 4.64 | 4.35 | 4.45 | 4.45 | 4.95% | 185,069 |
| Dec 18, 2025 | 4.11 | 4.34 | 3.90 | 4.24 | 4.24 | 3.92% | 205,268 |
| Dec 17, 2025 | 4.23 | 4.34 | 4.03 | 4.08 | 4.08 | -4.23% | 84,659 |
| Dec 16, 2025 | 4.25 | 4.44 | 4.03 | 4.26 | 4.26 | -0.70% | 169,474 |
| Dec 15, 2025 | 4.56 | 4.56 | 4.24 | 4.29 | 4.29 | -7.14% | 84,403 |
| Dec 12, 2025 | 4.75 | 4.90 | 4.57 | 4.62 | 4.62 | -1.91% | 54,051 |
| Dec 11, 2025 | 4.57 | 4.74 | 4.53 | 4.71 | 4.71 | 4.43% | 74,033 |
| Dec 10, 2025 | 4.52 | 4.62 | 4.38 | 4.51 | 4.51 | 0.22% | 94,607 |
| Dec 9, 2025 | 4.50 | 4.63 | 4.45 | 4.50 | 4.50 | 0.90% | 53,835 |
| Dec 8, 2025 | 4.68 | 4.71 | 4.45 | 4.46 | 4.46 | -5.31% | 127,825 |
| Dec 5, 2025 | 4.85 | 4.98 | 4.68 | 4.71 | 4.71 | -2.89% | 105,108 |
| Dec 4, 2025 | 4.70 | 5.09 | 4.65 | 4.85 | 4.85 | 2.54% | 135,594 |
| Dec 3, 2025 | 4.47 | 4.83 | 4.40 | 4.73 | 4.73 | 6.05% | 239,129 |
| Dec 2, 2025 | 4.49 | 4.58 | 4.40 | 4.46 | 4.46 | 0.45% | 92,102 |
| Dec 1, 2025 | 4.67 | 4.70 | 4.41 | 4.44 | 4.44 | -6.72% | 112,597 |
| Nov 28, 2025 | 4.81 | 4.83 | 4.67 | 4.76 | 4.76 | -0.63% | 60,356 |
| Nov 26, 2025 | 4.34 | 5.07 | 4.28 | 4.79 | 4.79 | 12.44% | 661,405 |
| Nov 25, 2025 | 4.16 | 4.36 | 4.15 | 4.26 | 4.26 | 0.47% | 60,536 |
| Nov 24, 2025 | 4.28 | 4.30 | 4.11 | 4.24 | 4.24 | -0.93% | 80,521 |
| Nov 21, 2025 | 4.50 | 4.54 | 4.11 | 4.28 | 4.28 | -6.35% | 77,762 |
| Nov 20, 2025 | 4.65 | 4.91 | 4.52 | 4.57 | 4.57 | 1.33% | 118,802 |
| Nov 19, 2025 | 4.38 | 4.70 | 4.36 | 4.51 | 4.51 | 2.73% | 156,048 |
| Nov 18, 2025 | 4.45 | 4.45 | 4.17 | 4.39 | 4.39 | -1.35% | 240,274 |
| Nov 17, 2025 | 4.45 | 4.82 | 4.38 | 4.45 | 4.45 | 4.95% | 182,424 |
| Nov 14, 2025 | 4.40 | 4.50 | 4.20 | 4.24 | 4.24 | -7.02% | 138,513 |
| Nov 13, 2025 | 4.57 | 4.76 | 4.44 | 4.56 | 4.56 | 3.87% | 183,761 |
| Nov 12, 2025 | 4.25 | 4.40 | 4.22 | 4.39 | 4.39 | 5.53% | 77,602 |
| Nov 11, 2025 | 4.23 | 4.38 | 4.06 | 4.16 | 4.16 | -2.12% | 181,703 |
| Nov 10, 2025 | 4.47 | 4.57 | 4.03 | 4.25 | 4.25 | - | 573,806 |
| Nov 7, 2025 | 4.03 | 4.41 | 4.02 | 4.25 | 4.25 | 5.72% | 126,933 |
| Nov 6, 2025 | 4.32 | 4.38 | 4.01 | 4.02 | 4.02 | -6.51% | 102,782 |
| Nov 5, 2025 | 4.08 | 4.33 | 4.08 | 4.30 | 4.30 | 5.39% | 68,644 |
| Nov 4, 2025 | 4.40 | 4.50 | 4.08 | 4.08 | 4.08 | -9.93% | 183,425 |
| Nov 3, 2025 | 4.80 | 4.84 | 4.43 | 4.53 | 4.53 | -4.83% | 155,866 |
| Oct 31, 2025 | 4.93 | 4.93 | 4.62 | 4.76 | 4.76 | -2.46% | 74,213 |
| Oct 30, 2025 | 4.82 | 4.95 | 4.65 | 4.88 | 4.88 | 1.24% | 63,305 |
| Oct 29, 2025 | 4.89 | 4.95 | 4.73 | 4.82 | 4.82 | 2.12% | 59,700 |
| Oct 28, 2025 | 4.80 | 4.88 | 4.58 | 4.72 | 4.72 | -3.48% | 152,754 |
| Oct 27, 2025 | 5.10 | 5.12 | 4.75 | 4.89 | 4.89 | -5.78% | 182,652 |
| Oct 24, 2025 | 5.31 | 5.37 | 5.17 | 5.19 | 5.19 | -1.89% | 217,650 |
| Oct 23, 2025 | 5.16 | 5.46 | 5.16 | 5.29 | 5.29 | 2.72% | 114,918 |
| Oct 22, 2025 | 5.18 | 5.29 | 4.87 | 5.15 | 5.15 | -3.01% | 215,428 |
| Oct 21, 2025 | 5.73 | 5.73 | 5.20 | 5.31 | 5.31 | -7.81% | 265,328 |
| Oct 20, 2025 | 5.50 | 6.00 | 5.20 | 5.76 | 5.76 | 8.07% | 394,636 |
| Oct 17, 2025 | 5.52 | 5.75 | 5.03 | 5.33 | 5.33 | -8.42% | 405,608 |
| Oct 16, 2025 | 6.77 | 6.92 | 5.76 | 5.82 | 5.82 | -12.35% | 555,508 |
| Oct 15, 2025 | 7.62 | 7.62 | 6.50 | 6.64 | 6.64 | -12.40% | 949,312 |
| Oct 14, 2025 | 7.75 | 8.20 | 7.01 | 7.58 | 7.58 | 2.29% | 864,221 |
| Oct 13, 2025 | 6.52 | 7.77 | 6.17 | 7.41 | 7.41 | 20.10% | 926,322 |