ioneer Ltd (IONR)
NASDAQ: IONR
· Real-Time Price · USD
3.33
0.04 (1.19%)
At close: Aug 14, 2025, 3:59 PM
IONR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.29 | 3.38 | 3.20 | 3.28 | 3.28 | -0.30% | 8,173 |
| Aug 13, 2025 | 3.49 | 3.72 | 3.28 | 3.29 | 3.29 | -2.37% | 14,600 |
| Aug 12, 2025 | 3.71 | 3.78 | 3.34 | 3.37 | 3.37 | -4.53% | 29,662 |
| Aug 11, 2025 | 3.25 | 3.80 | 3.13 | 3.53 | 3.53 | 10.66% | 96,045 |
| Aug 8, 2025 | 3.12 | 3.19 | 2.99 | 3.19 | 3.19 | 2.90% | 11,600 |
| Aug 7, 2025 | 3.11 | 3.12 | 2.90 | 3.10 | 3.10 | 4.38% | 8,962 |
| Aug 6, 2025 | 3.07 | 3.07 | 2.95 | 2.97 | 2.97 | -0.34% | 6,929 |
| Aug 5, 2025 | 2.99 | 3.22 | 2.96 | 2.98 | 2.98 | -0.33% | 3,100 |
| Aug 4, 2025 | 3.03 | 3.20 | 2.91 | 2.99 | 2.99 | 2.40% | 9,728 |
| Aug 1, 2025 | 2.83 | 2.95 | 2.81 | 2.92 | 2.92 | 3.91% | 5,700 |
| Jul 31, 2025 | 2.81 | 3.05 | 2.80 | 2.81 | 2.81 | -3.44% | 18,100 |
| Jul 30, 2025 | 3.18 | 3.18 | 2.73 | 2.91 | 2.91 | -8.49% | 59,600 |
| Jul 29, 2025 | 3.10 | 3.23 | 3.10 | 3.18 | 3.18 | 4.26% | 19,838 |
| Jul 28, 2025 | 3.23 | 3.27 | 3.03 | 3.05 | 3.05 | -9.50% | 33,345 |
| Jul 25, 2025 | 3.50 | 3.50 | 3.35 | 3.37 | 3.37 | -5.07% | 12,024 |
| Jul 24, 2025 | 3.52 | 3.61 | 3.51 | 3.55 | 3.55 | 0.57% | 24,946 |
| Jul 23, 2025 | 3.62 | 3.63 | 3.35 | 3.53 | 3.53 | -1.67% | 32,649 |
| Jul 22, 2025 | 3.23 | 3.61 | 3.23 | 3.59 | 3.59 | 7.49% | 31,884 |
| Jul 21, 2025 | 3.52 | 3.65 | 3.15 | 3.34 | 3.34 | -4.02% | 105,200 |
| Jul 18, 2025 | 3.25 | 3.48 | 3.25 | 3.48 | 3.48 | 8.07% | 40,700 |