ioneer Ltd (IONR)
NASDAQ: IONR · Real-Time Price · USD
3.930
-0.180 (-4.38%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 3.86 | 3.93 | 3.76 | 3.89 | 3.89 | -0.51% | 57,740 |
| Apr 14, 2026 | 3.86 | 3.99 | 3.77 | 3.91 | 3.91 | 4.55% | 33,564 |
| Apr 13, 2026 | 3.69 | 3.97 | 3.68 | 3.74 | 3.74 | 1.08% | 71,863 |
| Apr 10, 2026 | 3.97 | 3.97 | 3.63 | 3.70 | 3.70 | -6.57% | 105,761 |
| Apr 9, 2026 | 3.92 | 4.01 | 3.86 | 3.96 | 3.96 | 2.33% | 27,770 |
| Apr 8, 2026 | 4.04 | 4.04 | 3.79 | 3.87 | 3.87 | 2.38% | 48,967 |
| Apr 7, 2026 | 3.84 | 3.89 | 3.75 | 3.78 | 3.78 | -0.53% | 45,009 |
| Apr 6, 2026 | 3.90 | 4.02 | 3.80 | 3.80 | 3.80 | -3.31% | 232,518 |
| Apr 2, 2026 | 3.66 | 4.03 | 3.66 | 3.93 | 3.93 | 1.29% | 99,884 |
| Apr 1, 2026 | 4.20 | 4.69 | 3.80 | 3.88 | 3.88 | -8.81% | 330,474 |
| Mar 31, 2026 | 3.89 | 4.51 | 3.58 | 4.26 | 4.26 | -5.02% | 671,232 |
| Mar 30, 2026 | 3.52 | 4.75 | 3.47 | 4.48 | 4.48 | 25.14% | 3,451,616 |
| Mar 27, 2026 | 3.47 | 3.76 | 3.41 | 3.58 | 3.58 | 0.56% | 214,694 |
| Mar 26, 2026 | 3.49 | 3.79 | 3.39 | 3.56 | 3.56 | 3.19% | 220,291 |
| Mar 25, 2026 | 3.37 | 3.51 | 3.22 | 3.45 | 3.45 | -3.90% | 233,593 |
| Mar 24, 2026 | 3.02 | 4.03 | 3.02 | 3.59 | 3.59 | 20.88% | 745,548 |
| Mar 23, 2026 | 2.96 | 3.09 | 2.84 | 2.97 | 2.97 | 3.13% | 45,413 |
| Mar 20, 2026 | 3.10 | 3.10 | 2.86 | 2.88 | 2.88 | -4.64% | 72,777 |
| Mar 19, 2026 | 2.90 | 3.08 | 2.80 | 3.02 | 3.02 | -3.51% | 108,634 |
| Mar 18, 2026 | 3.20 | 3.28 | 3.13 | 3.13 | 3.13 | -1.57% | 31,442 |
| Mar 17, 2026 | 3.31 | 3.48 | 3.18 | 3.18 | 3.18 | -5.64% | 36,651 |
| Mar 16, 2026 | 3.21 | 3.41 | 3.21 | 3.37 | 3.37 | 4.66% | 27,017 |
| Mar 13, 2026 | 3.63 | 3.63 | 3.22 | 3.22 | 3.22 | -9.30% | 40,908 |
| Mar 12, 2026 | 3.89 | 3.89 | 3.52 | 3.55 | 3.55 | -7.07% | 51,391 |
| Mar 11, 2026 | 3.79 | 4.01 | 3.73 | 3.82 | 3.82 | 2.41% | 46,599 |
| Mar 10, 2026 | 3.66 | 3.89 | 3.63 | 3.73 | 3.73 | 5.97% | 52,065 |
| Mar 9, 2026 | 3.50 | 3.65 | 3.40 | 3.52 | 3.52 | -4.09% | 47,265 |
| Mar 6, 2026 | 3.82 | 3.82 | 3.65 | 3.67 | 3.67 | -3.42% | 41,303 |
| Mar 5, 2026 | 3.90 | 3.98 | 3.66 | 3.80 | 3.80 | -4.76% | 67,829 |
| Mar 4, 2026 | 3.97 | 4.08 | 3.89 | 3.99 | 3.99 | 5.84% | 20,634 |
| Mar 3, 2026 | 3.99 | 4.04 | 3.70 | 3.77 | 3.77 | -6.22% | 98,981 |
| 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% | 17,242 |
| Feb 26, 2026 | 4.36 | 4.40 | 4.05 | 4.26 | 4.26 | 3.15% | 49,138 |
| Feb 25, 2026 | 4.00 | 4.16 | 3.77 | 4.13 | 4.13 | 5.90% | 87,768 |
| Feb 24, 2026 | 3.78 | 3.94 | 3.78 | 3.90 | 3.90 | 0.52% | 46,528 |
| Feb 23, 2026 | 4.00 | 4.06 | 3.77 | 3.88 | 3.88 | -2.76% | 34,817 |
| 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% | 46,608 |
| Feb 18, 2026 | 4.14 | 4.33 | 4.13 | 4.28 | 4.28 | 3.63% | 14,709 |
| Feb 17, 2026 | 4.24 | 4.27 | 3.93 | 4.13 | 4.13 | -4.40% | 38,873 |
| Feb 13, 2026 | 4.24 | 4.44 | 4.15 | 4.32 | 4.32 | 4.35% | 33,831 |
| Feb 12, 2026 | 4.55 | 4.80 | 4.12 | 4.14 | 4.14 | -6.76% | 17,417 |
| 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% | 55,687 |
| 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% | 71,405 |
| Feb 4, 2026 | 4.56 | 4.75 | 4.28 | 4.45 | 4.45 | -1.11% | 60,317 |
| Feb 3, 2026 | 4.57 | 4.70 | 4.42 | 4.50 | 4.50 | 4.17% | 41,892 |
| Feb 2, 2026 | 4.42 | 4.46 | 4.16 | 4.32 | 4.32 | -2.26% | 76,520 |
| Jan 30, 2026 | 4.86 | 5.00 | 4.21 | 4.42 | 4.42 | -22.59% | 253,622 |
| 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% | 67,550 |
| Jan 26, 2026 | 6.51 | 6.53 | 5.93 | 6.02 | 6.02 | -5.79% | 77,047 |
| Jan 23, 2026 | 6.20 | 6.46 | 6.14 | 6.39 | 6.39 | 3.23% | 51,808 |
| Jan 22, 2026 | 5.98 | 6.30 | 5.98 | 6.19 | 6.19 | 3.51% | 84,354 |
| Jan 21, 2026 | 5.83 | 6.20 | 5.81 | 5.98 | 5.98 | 6.98% | 63,694 |
| Jan 20, 2026 | 5.89 | 5.89 | 5.54 | 5.59 | 5.59 | -7.14% | 46,977 |
| Jan 16, 2026 | 5.95 | 6.15 | 5.84 | 6.02 | 6.02 | 4.70% | 93,786 |
| Jan 15, 2026 | 6.03 | 6.03 | 5.64 | 5.75 | 5.75 | -3.28% | 85,503 |
| Jan 14, 2026 | 5.62 | 5.96 | 5.62 | 5.95 | 5.95 | 6.73% | 72,638 |
| Jan 13, 2026 | 5.73 | 5.73 | 5.54 | 5.57 | 5.57 | -0.71% | 31,829 |
| Jan 12, 2026 | 5.60 | 5.70 | 5.45 | 5.61 | 5.61 | 1.63% | 41,752 |
| Jan 9, 2026 | 5.65 | 5.77 | 5.50 | 5.52 | 5.52 | -3.83% | 34,161 |
| 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% | 67,405 |
| Jan 6, 2026 | 5.81 | 5.81 | 5.60 | 5.71 | 5.71 | -2.23% | 67,017 |
| Jan 5, 2026 | 5.64 | 5.88 | 5.49 | 5.84 | 5.84 | 11.88% | 122,171 |
| Jan 2, 2026 | 4.90 | 5.30 | 4.90 | 5.22 | 5.22 | 8.75% | 55,245 |
| 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% | 118,349 |
| 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% | 154,272 |
| Dec 22, 2025 | 4.51 | 4.57 | 4.43 | 4.43 | 4.43 | -0.45% | 34,497 |
| 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 |