ioneer Ltd (IONR)
NASDAQ: IONR · Real-Time Price · USD
4.170
+0.130 (3.22%)
At close: Jun 26, 2026, 4:00 PM EDT
3.950
-0.220 (-5.28%)
After-hours: Jun 26, 2026, 7:49 PM EDT
ioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.13 | 4.24 | 4.03 | 4.17 | 4.17 | 3.22% | 188,409 |
| Jun 25, 2026 | 4.17 | 4.38 | 3.85 | 4.04 | 4.04 | -1.22% | 431,440 |
| Jun 24, 2026 | 4.15 | 4.30 | 4.03 | 4.09 | 4.09 | -1.92% | 133,647 |
| Jun 23, 2026 | 4.19 | 4.49 | 4.07 | 4.17 | 4.17 | 8.31% | 703,910 |
| Jun 22, 2026 | 3.84 | 3.93 | 3.83 | 3.85 | 3.85 | -0.26% | 652,390 |
| Jun 18, 2026 | 3.95 | 3.96 | 3.85 | 3.86 | 3.86 | -3.74% | 77,336 |
| Jun 17, 2026 | 4.10 | 4.21 | 3.97 | 4.01 | 4.01 | -1.47% | 57,221 |
| Jun 16, 2026 | 4.10 | 4.15 | 4.03 | 4.07 | 4.07 | -1.21% | 25,242 |
| Jun 15, 2026 | 4.18 | 4.20 | 4.03 | 4.12 | 4.12 | 3.26% | 97,722 |
| Jun 12, 2026 | 4.00 | 4.07 | 3.95 | 3.99 | 3.99 | 3.37% | 58,965 |
| Jun 11, 2026 | 3.69 | 3.94 | 3.69 | 3.86 | 3.86 | 5.75% | 19,452 |
| Jun 10, 2026 | 3.90 | 3.90 | 3.65 | 3.65 | 3.65 | -6.65% | 53,699 |
| Jun 9, 2026 | 4.06 | 4.06 | 3.80 | 3.91 | 3.91 | -4.40% | 43,639 |
| Jun 8, 2026 | 4.11 | 4.14 | 4.00 | 4.09 | 4.09 | 1.49% | 58,123 |
| Jun 5, 2026 | 4.50 | 4.50 | 4.02 | 4.03 | 4.03 | -12.58% | 64,662 |
| Jun 4, 2026 | 4.25 | 4.68 | 4.24 | 4.61 | 4.61 | 10.29% | 133,193 |
| Jun 3, 2026 | 4.38 | 4.38 | 3.98 | 4.18 | 4.18 | -5.64% | 62,589 |
| Jun 2, 2026 | 4.39 | 4.45 | 4.21 | 4.43 | 4.43 | -1.12% | 85,134 |
| Jun 1, 2026 | 4.12 | 4.49 | 4.05 | 4.48 | 4.48 | 10.07% | 95,043 |
| May 29, 2026 | 3.88 | 4.07 | 3.80 | 4.07 | 4.07 | 4.90% | 102,242 |
| May 28, 2026 | 3.88 | 3.99 | 3.82 | 3.88 | 3.88 | 0.78% | 92,956 |
| May 27, 2026 | 3.96 | 3.96 | 3.79 | 3.85 | 3.85 | -3.75% | 54,705 |
| May 26, 2026 | 4.24 | 4.24 | 3.95 | 4.00 | 4.00 | -4.99% | 125,099 |
| May 22, 2026 | 4.18 | 4.30 | 4.12 | 4.21 | 4.21 | 2.18% | 48,655 |
| May 21, 2026 | 4.11 | 4.39 | 4.09 | 4.12 | 4.12 | 0.73% | 158,274 |
| May 20, 2026 | 4.12 | 4.23 | 4.01 | 4.09 | 4.09 | 1.49% | 97,124 |
| May 19, 2026 | 4.04 | 4.19 | 3.95 | 4.03 | 4.03 | -1.95% | 64,308 |
| May 18, 2026 | 4.35 | 4.35 | 4.11 | 4.11 | 4.11 | -1.56% | 73,977 |
| May 15, 2026 | 4.36 | 4.36 | 4.11 | 4.18 | 4.18 | -8.24% | 72,085 |
| May 14, 2026 | 4.80 | 4.80 | 4.52 | 4.55 | 4.55 | -3.60% | 86,950 |
| May 13, 2026 | 4.42 | 4.74 | 4.42 | 4.72 | 4.72 | 10.28% | 117,092 |
| May 12, 2026 | 4.41 | 4.41 | 4.10 | 4.28 | 4.28 | -3.82% | 64,322 |
| May 11, 2026 | 4.43 | 4.65 | 4.36 | 4.45 | 4.45 | 7.75% | 128,462 |
| May 8, 2026 | 4.15 | 4.26 | 4.13 | 4.13 | 4.13 | 2.99% | 57,510 |
| May 7, 2026 | 3.97 | 4.15 | 3.97 | 4.01 | 4.01 | -0.99% | 74,149 |
| May 6, 2026 | 3.96 | 4.10 | 3.90 | 4.05 | 4.05 | 3.85% | 35,758 |
| May 5, 2026 | 3.99 | 4.06 | 3.78 | 3.90 | 3.90 | 3.45% | 47,444 |
| May 4, 2026 | 4.01 | 4.22 | 3.76 | 3.77 | 3.77 | -6.91% | 64,299 |
| May 1, 2026 | 3.99 | 4.10 | 3.81 | 4.05 | 4.05 | 5.74% | 102,149 |
| Apr 30, 2026 | 3.84 | 4.00 | 3.67 | 3.83 | 3.83 | -2.05% | 138,782 |
| Apr 29, 2026 | 3.95 | 4.08 | 3.83 | 3.91 | 3.91 | -0.51% | 16,638 |
| 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 |