ioneer Ltd (IONR)
4.29
0.25 (6.19%)
At close: Jan 15, 2025, 9:54 AM
IONR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.07 | 4.20 | 3.98 | 4.11 | -0.02 | -0.48% | 45,609 |
| Jan 13, 2025 | 3.86 | 4.18 | 3.71 | 4.13 | 0.24 | 6.17% | 111,844 |
| Jan 10, 2025 | 4.14 | 4.14 | 3.86 | 3.89 | -0.16 | -3.95% | 4,813 |
| Jan 8, 2025 | 4.24 | 4.27 | 3.62 | 4.05 | -0.17 | -4.03% | 31,000 |
| Jan 7, 2025 | 4.38 | 4.39 | 4.22 | 4.22 | 0.01 | 0.24% | 8,304 |
| Jan 6, 2025 | 4.16 | 4.58 | 4.16 | 4.21 | 0.00 | 0.00% | 18,400 |
| Jan 3, 2025 | 4.01 | 4.37 | 4.01 | 4.21 | 0.20 | 4.99% | 2,800 |
| Jan 2, 2025 | 3.99 | 4.14 | 3.98 | 4.01 | 0.02 | 0.50% | 14,535 |
| Dec 31, 2024 | 4.30 | 4.30 | 3.91 | 3.99 | -0.08 | -1.97% | 9,500 |
| Dec 30, 2024 | 4.33 | 4.33 | 3.91 | 4.07 | -0.27 | -6.22% | 36,100 |
| Dec 27, 2024 | 4.34 | 4.47 | 4.17 | 4.34 | 0.00 | 0.00% | 14,000 |
| Dec 26, 2024 | 4.50 | 4.50 | 4.11 | 4.34 | 0.11 | 2.60% | 54,451 |
| Dec 24, 2024 | 4.00 | 4.32 | 4.00 | 4.23 | 0.27 | 6.82% | 14,824 |
| Dec 23, 2024 | 3.85 | 3.97 | 3.80 | 3.96 | 0.11 | 2.86% | 19,100 |
| Dec 20, 2024 | 3.75 | 4.01 | 3.67 | 3.85 | 0.15 | 4.05% | 24,812 |
| Dec 19, 2024 | 3.99 | 3.99 | 3.67 | 3.70 | -0.20 | -5.13% | 37,000 |
| Dec 18, 2024 | 4.03 | 4.03 | 3.87 | 3.90 | 0.00 | 0.00% | 16,940 |
| Dec 17, 2024 | 4.02 | 4.22 | 3.90 | 3.90 | -0.15 | -3.70% | 28,314 |
| Dec 16, 2024 | 4.10 | 4.35 | 4.05 | 4.05 | -0.29 | -6.68% | 19,849 |
| Dec 13, 2024 | 4.50 | 4.50 | 4.20 | 4.34 | -0.18 | -3.98% | 19,353 |
| Dec 12, 2024 | 4.63 | 5.00 | 4.46 | 4.52 | -0.02 | -0.44% | 41,724 |
| Dec 11, 2024 | 4.54 | 4.58 | 4.41 | 4.54 | 0.02 | 0.44% | 8,845 |
| Dec 10, 2024 | 4.65 | 4.66 | 4.42 | 4.52 | -0.03 | -0.66% | 16,800 |
| Dec 9, 2024 | 4.79 | 4.79 | 4.55 | 4.55 | -0.06 | -1.30% | 22,132 |
| Dec 6, 2024 | 4.80 | 4.80 | 4.54 | 4.61 | -0.25 | -5.14% | 26,813 |
| Dec 5, 2024 | 5.01 | 5.14 | 4.86 | 4.86 | -0.10 | -2.02% | 13,300 |
| Dec 4, 2024 | 5.10 | 5.10 | 4.85 | 4.96 | -0.46 | -8.49% | 38,500 |
| Dec 3, 2024 | 5.50 | 5.63 | 5.40 | 5.42 | -0.32 | -5.57% | 17,800 |
| Dec 2, 2024 | 5.55 | 5.75 | 5.50 | 5.74 | 0.13 | 2.32% | 13,767 |
| Nov 29, 2024 | 5.77 | 5.77 | 5.40 | 5.61 | 0.06 | 1.08% | 5,425 |
| Nov 27, 2024 | 5.45 | 5.73 | 5.45 | 5.55 | 0.09 | 1.65% | 9,500 |
| Nov 26, 2024 | 5.51 | 5.54 | 5.33 | 5.46 | -0.04 | -0.73% | 20,152 |
| Nov 25, 2024 | 5.56 | 5.58 | 5.36 | 5.50 | 0.04 | 0.73% | 14,701 |
| Nov 22, 2024 | 5.49 | 5.77 | 5.45 | 5.46 | -0.19 | -3.36% | 20,021 |
| Nov 21, 2024 | 5.62 | 5.76 | 5.44 | 5.65 | 0.03 | 0.53% | 26,637 |
| Nov 20, 2024 | 5.62 | 5.84 | 5.41 | 5.62 | 0.16 | 2.93% | 14,785 |
| Nov 19, 2024 | 5.32 | 5.62 | 5.06 | 5.46 | 0.07 | 1.30% | 14,198 |
| Nov 18, 2024 | 5.04 | 5.54 | 5.04 | 5.39 | 0.34 | 6.73% | 20,000 |
| Nov 15, 2024 | 5.28 | 5.45 | 5.02 | 5.05 | -0.29 | -5.43% | 19,300 |
| Nov 14, 2024 | 5.70 | 5.85 | 5.29 | 5.34 | -0.27 | -4.81% | 29,433 |
| Nov 13, 2024 | 5.89 | 5.89 | 5.58 | 5.61 | -0.35 | -5.87% | 23,811 |
| Nov 12, 2024 | 5.62 | 5.99 | 5.60 | 5.96 | 0.25 | 4.38% | 15,213 |
| Nov 11, 2024 | 5.67 | 5.93 | 5.60 | 5.71 | -0.03 | -0.52% | 25,100 |
| Nov 8, 2024 | 5.82 | 6.10 | 5.70 | 5.74 | -0.17 | -2.88% | 32,200 |
| Nov 7, 2024 | 5.80 | 6.02 | 5.66 | 5.91 | -0.09 | -1.50% | 42,986 |
| Nov 6, 2024 | 6.30 | 6.38 | 5.81 | 6.00 | -0.80 | -11.76% | 66,349 |
| Nov 5, 2024 | 6.82 | 7.21 | 6.75 | 6.80 | 0.00 | 0.00% | 13,174 |
| Nov 4, 2024 | 7.20 | 7.20 | 6.58 | 6.80 | -0.80 | -10.53% | 69,310 |
| Nov 1, 2024 | 7.85 | 7.85 | 7.55 | 7.60 | -0.16 | -2.06% | 20,839 |
| Oct 31, 2024 | 8.00 | 8.17 | 7.56 | 7.76 | -0.33 | -4.08% | 29,200 |