ioneer Ltd (IONR)
NASDAQ: IONR
· Real-Time Price · USD
3.66
-0.53 (-12.65%)
At close: Sep 10, 2025, 10:41 AM
IONR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.95 | 4.50 | 3.90 | 4.19 | 4.19 | 2.95% | 142,732 |
| Sep 8, 2025 | 3.89 | 4.09 | 3.79 | 4.07 | 4.07 | 3.83% | 38,726 |
| Sep 5, 2025 | 3.62 | 4.06 | 3.62 | 3.92 | 3.92 | 17.01% | 92,200 |
| Sep 4, 2025 | 3.20 | 3.35 | 3.20 | 3.35 | 3.35 | 4.69% | 4,200 |
| Sep 3, 2025 | 3.14 | 3.23 | 3.07 | 3.20 | 3.20 | 2.89% | 13,833 |
| Sep 2, 2025 | 3.10 | 3.11 | 3.00 | 3.11 | 3.11 | -1.58% | 9,247 |
| Aug 29, 2025 | 3.17 | 3.17 | 3.07 | 3.16 | 3.16 | 0.32% | 12,648 |
| Aug 28, 2025 | 3.22 | 3.22 | 3.12 | 3.15 | 3.15 | -4.55% | 14,200 |
| Aug 27, 2025 | 3.32 | 3.32 | 3.19 | 3.30 | 3.30 | 0.61% | 10,500 |
| Aug 26, 2025 | 3.25 | 3.28 | 3.17 | 3.28 | 3.28 | 3.14% | 13,211 |
| Aug 25, 2025 | 3.25 | 3.25 | 3.10 | 3.18 | 3.18 | -2.15% | 34,140 |
| Aug 22, 2025 | 3.24 | 3.29 | 3.16 | 3.25 | 3.25 | 0.31% | 18,723 |
| Aug 21, 2025 | 3.30 | 3.38 | 3.19 | 3.24 | 3.24 | 1.25% | 18,800 |
| Aug 20, 2025 | 3.37 | 3.37 | 3.15 | 3.20 | 3.20 | 0.63% | 22,700 |
| Aug 19, 2025 | 3.30 | 3.37 | 3.11 | 3.18 | 3.18 | -5.92% | 12,393 |
| Aug 18, 2025 | 3.33 | 3.39 | 3.16 | 3.38 | 3.38 | 1.20% | 44,713 |
| Aug 15, 2025 | 3.29 | 3.45 | 3.25 | 3.34 | 3.34 | 1.83% | 17,522 |
| Aug 14, 2025 | 3.29 | 3.38 | 3.20 | 3.28 | 3.28 | -0.30% | 8,200 |
| 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 |