ioneer Ltd (IONR)
NASDAQ: IONR · Real-Time Price · USD
2.620
-0.015 (-0.57%)
At close: Jun 27, 2025, 4:00 PM
2.580
-0.040 (-1.53%)
After-hours: Jun 27, 2025, 4:30 PM EDT
ioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.66 | 2.67 | 2.59 | 2.62 | 2.62 | -0.57% | 5,576 |
| Jun 26, 2025 | 2.53 | 2.67 | 2.52 | 2.64 | 2.64 | 4.36% | 10,512 |
| Jun 25, 2025 | 2.64 | 2.66 | 2.43 | 2.53 | 2.53 | 0.60% | 7,959 |
| Jun 24, 2025 | 2.30 | 2.52 | 2.30 | 2.51 | 2.51 | -0.08% | 27,533 |
| Jun 23, 2025 | 2.55 | 2.58 | 2.47 | 2.51 | 2.51 | -5.92% | 41,590 |
| Jun 20, 2025 | 2.90 | 2.91 | 2.61 | 2.67 | 2.67 | -5.65% | 25,089 |
| Jun 18, 2025 | 2.85 | 2.91 | 2.73 | 2.83 | 2.83 | -0.70% | 10,601 |
| Jun 17, 2025 | 3.03 | 3.03 | 2.85 | 2.85 | 2.85 | -6.56% | 30,953 |
| Jun 16, 2025 | 3.13 | 3.15 | 3.03 | 3.05 | 3.05 | -3.17% | 16,146 |
| Jun 13, 2025 | 3.10 | 3.40 | 3.03 | 3.15 | 3.15 | -3.08% | 36,227 |
| Jun 12, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jun 11, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jun 10, 2025 | 3.27 | 3.31 | 3.23 | 3.25 | 3.25 | -1.01% | 15,407 |
| Jun 9, 2025 | 3.24 | 3.31 | 3.24 | 3.28 | 3.28 | 0.09% | 9,832 |
| Jun 6, 2025 | 3.30 | 3.46 | 3.22 | 3.28 | 3.28 | 0.61% | 10,460 |
| Jun 5, 2025 | 3.37 | 3.38 | 3.20 | 3.26 | 3.26 | -3.24% | 13,510 |
| Jun 4, 2025 | 3.45 | 3.45 | 3.15 | 3.37 | 3.37 | 2.09% | 9,071 |
| Jun 3, 2025 | 3.45 | 3.45 | 3.25 | 3.30 | 3.30 | -5.66% | 14,901 |
| Jun 2, 2025 | 3.36 | 3.60 | 3.36 | 3.50 | 3.50 | 2.88% | 10,580 |
| May 30, 2025 | 3.35 | 3.59 | 3.23 | 3.40 | 3.40 | -0.73% | 19,435 |
| May 29, 2025 | 3.55 | 3.59 | 3.40 | 3.43 | 3.43 | -3.11% | 9,503 |
| May 28, 2025 | 3.47 | 3.54 | 3.40 | 3.54 | 3.54 | 0.86% | 4,346 |
| May 27, 2025 | 3.67 | 3.67 | 3.46 | 3.51 | 3.51 | 1.89% | 5,217 |
| May 23, 2025 | 3.43 | 3.45 | 3.35 | 3.44 | 3.44 | 0.15% | 5,781 |
| May 22, 2025 | 3.45 | 3.55 | 3.41 | 3.44 | 3.44 | -2.41% | 8,190 |
| May 21, 2025 | 3.61 | 3.61 | 3.40 | 3.52 | 3.52 | 2.92% | 4,324 |
| May 20, 2025 | 3.56 | 3.56 | 3.38 | 3.42 | 3.42 | -2.56% | 2,061 |
| May 19, 2025 | 3.52 | 3.58 | 3.44 | 3.51 | 3.51 | -0.34% | 8,234 |
| May 16, 2025 | 3.56 | 3.56 | 3.50 | 3.52 | 3.52 | -1.07% | 5,644 |
| May 15, 2025 | 3.65 | 3.69 | 3.55 | 3.56 | 3.56 | -3.58% | 4,032 |
| May 14, 2025 | 3.67 | 3.69 | 3.61 | 3.69 | 3.69 | 0.82% | 1,828 |
| May 13, 2025 | 3.56 | 3.80 | 3.47 | 3.66 | 3.66 | 0.38% | 14,048 |
| May 12, 2025 | 3.60 | 3.70 | 3.56 | 3.65 | 3.65 | 2.47% | 2,752 |
| May 9, 2025 | 3.57 | 3.60 | 3.55 | 3.56 | 3.56 | -0.67% | 5,261 |
| May 8, 2025 | 3.57 | 3.59 | 3.45 | 3.58 | 3.58 | 1.39% | 3,853 |
| May 7, 2025 | 3.42 | 3.54 | 3.42 | 3.54 | 3.54 | 1.87% | 1,143 |
| May 6, 2025 | 3.57 | 3.60 | 3.41 | 3.47 | 3.47 | -0.86% | 3,075 |
| May 5, 2025 | 3.71 | 3.71 | 3.33 | 3.50 | 3.50 | -2.78% | 9,640 |
| May 2, 2025 | 3.67 | 3.73 | 3.56 | 3.60 | 3.60 | 0.36% | 7,175 |
| May 1, 2025 | 3.66 | 3.73 | 3.55 | 3.59 | 3.59 | 0.53% | 3,867 |
| Apr 30, 2025 | 3.55 | 3.73 | 3.55 | 3.57 | 3.57 | -0.06% | 2,576 |
| Apr 29, 2025 | 3.70 | 3.70 | 3.50 | 3.57 | 3.57 | -2.46% | 5,582 |
| Apr 28, 2025 | 3.67 | 3.77 | 3.55 | 3.66 | 3.66 | 0.27% | 4,090 |
| Apr 25, 2025 | 3.76 | 3.76 | 3.64 | 3.65 | 3.65 | 0.27% | 2,755 |
| Apr 24, 2025 | 3.70 | 3.78 | 3.55 | 3.64 | 3.64 | 6.74% | 11,612 |
| Apr 23, 2025 | 3.60 | 3.72 | 3.41 | 3.41 | 3.41 | -2.85% | 7,033 |
| Apr 22, 2025 | 3.88 | 3.88 | 3.50 | 3.51 | 3.51 | -6.40% | 3,810 |
| Apr 21, 2025 | 3.94 | 3.94 | 3.73 | 3.75 | 3.75 | -3.72% | 9,960 |
| Apr 17, 2025 | 3.80 | 3.95 | 3.73 | 3.90 | 3.90 | -1.39% | 8,450 |
| Apr 16, 2025 | 3.49 | 3.95 | 3.49 | 3.95 | 3.95 | 6.18% | 8,879 |