ioneer Ltd

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 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
Jan 2, 2025 3.99 4.14 3.98 4.01 0.02 0.50% 14,535