ioneer Ltd (IONR)
4.20
-0.02 (-0.47%)
At close: Mar 18, 2025, 3:45 PM
4.02
-4.19%
After-hours: Mar 18, 2025, 04:17 PM EDT
IONR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 4.19 | 4.35 | 4.00 | 4.19 | -0.03 | -0.71% | 6,850 |
| Mar 17, 2025 | 3.97 | 4.22 | 3.81 | 4.22 | 0.07 | 1.69% | 6,416 |
| Mar 14, 2025 | 4.10 | 4.15 | 4.00 | 4.15 | 0.15 | 3.75% | 1,638 |
| Mar 13, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 0.00 | 0.00% | 15,300 |
| Mar 12, 2025 | 3.96 | 4.10 | 3.96 | 4.00 | 0.04 | 1.01% | 7,600 |
| Mar 11, 2025 | 3.95 | 4.01 | 3.95 | 3.96 | 0.13 | 3.39% | 25,400 |
| Mar 10, 2025 | 4.00 | 4.07 | 3.80 | 3.83 | -0.02 | -0.52% | 4,274 |
| Mar 7, 2025 | 3.91 | 3.99 | 3.76 | 3.85 | -0.04 | -1.03% | 5,800 |
| Mar 6, 2025 | 3.78 | 3.97 | 3.69 | 3.89 | 0.19 | 5.14% | 7,908 |
| Mar 5, 2025 | 3.59 | 3.93 | 3.59 | 3.70 | 0.13 | 3.64% | 9,745 |
| Mar 4, 2025 | 3.66 | 3.66 | 3.40 | 3.57 | -0.16 | -4.29% | 11,100 |
| Mar 3, 2025 | 3.85 | 3.85 | 3.60 | 3.73 | -0.12 | -3.12% | 11,200 |
| Feb 28, 2025 | 3.49 | 4.03 | 3.44 | 3.85 | 0.33 | 9.38% | 14,200 |
| Feb 27, 2025 | 3.52 | 3.60 | 3.42 | 3.52 | -0.10 | -2.76% | 15,716 |
| Feb 26, 2025 | 3.99 | 3.99 | 3.50 | 3.62 | -0.45 | -11.06% | 39,205 |
| Feb 25, 2025 | 4.40 | 4.40 | 3.96 | 4.07 | -0.08 | -1.93% | 19,900 |
| Feb 24, 2025 | 4.22 | 4.35 | 4.15 | 4.15 | -0.06 | -1.43% | 4,570 |
| Feb 21, 2025 | 4.16 | 4.28 | 4.08 | 4.21 | 0.02 | 0.48% | 18,109 |
| Feb 20, 2025 | 4.18 | 4.33 | 4.18 | 4.19 | 0.01 | 0.24% | 5,244 |
| Feb 19, 2025 | 4.09 | 4.38 | 4.09 | 4.18 | -0.13 | -3.02% | 9,000 |
| Feb 18, 2025 | 4.52 | 4.52 | 4.18 | 4.31 | -0.10 | -2.27% | 16,400 |
| Feb 14, 2025 | 4.40 | 4.43 | 4.29 | 4.41 | 0.13 | 3.04% | 13,500 |
| Feb 13, 2025 | 4.38 | 4.40 | 4.26 | 4.28 | -0.20 | -4.46% | 9,923 |
| Feb 12, 2025 | 4.46 | 4.59 | 4.32 | 4.48 | -0.08 | -1.75% | 21,287 |
| Feb 11, 2025 | 4.79 | 4.79 | 4.51 | 4.56 | -0.22 | -4.60% | 35,400 |
| Feb 10, 2025 | 4.45 | 4.81 | 4.45 | 4.78 | 0.30 | 6.70% | 45,712 |
| Feb 7, 2025 | 4.84 | 4.84 | 4.40 | 4.48 | -0.13 | -2.82% | 10,949 |
| Feb 6, 2025 | 4.84 | 4.84 | 4.37 | 4.61 | -0.07 | -1.50% | 18,500 |
| Feb 5, 2025 | 4.44 | 4.85 | 4.43 | 4.68 | 0.24 | 5.41% | 21,209 |
| Feb 4, 2025 | 4.37 | 4.50 | 4.26 | 4.44 | 0.22 | 5.21% | 12,543 |
| Feb 3, 2025 | 4.40 | 4.52 | 4.15 | 4.22 | -0.18 | -4.09% | 15,450 |
| Jan 31, 2025 | 4.74 | 4.74 | 4.40 | 4.40 | -0.05 | -1.12% | 26,500 |
| Jan 30, 2025 | 4.50 | 4.58 | 4.43 | 4.45 | -0.04 | -0.89% | 9,100 |
| Jan 29, 2025 | 4.58 | 4.74 | 4.47 | 4.49 | 0.04 | 0.90% | 15,248 |
| Jan 28, 2025 | 4.51 | 4.73 | 4.39 | 4.45 | -0.16 | -3.47% | 23,930 |
| Jan 27, 2025 | 4.45 | 4.77 | 4.36 | 4.61 | -0.06 | -1.28% | 40,700 |
| Jan 24, 2025 | 4.84 | 4.99 | 4.56 | 4.67 | -0.18 | -3.71% | 29,423 |
| Jan 23, 2025 | 5.16 | 5.16 | 4.70 | 4.85 | -0.26 | -5.09% | 42,513 |
| Jan 22, 2025 | 5.40 | 5.40 | 5.04 | 5.11 | -0.33 | -6.07% | 64,700 |
| Jan 21, 2025 | 5.79 | 5.81 | 5.07 | 5.44 | 0.21 | 4.02% | 345,700 |
| Jan 17, 2025 | 4.32 | 5.48 | 4.22 | 5.23 | 0.94 | 21.91% | 531,700 |
| Jan 16, 2025 | 4.29 | 4.46 | 4.05 | 4.29 | 0.03 | 0.70% | 25,000 |
| Jan 15, 2025 | 4.06 | 4.30 | 4.06 | 4.26 | 0.15 | 3.65% | 12,535 |
| 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 |