ioneer Ltd (IONR)
NASDAQ: IONR · Real-Time Price · USD
4.900
+0.310 (6.75%)
At close: Sep 26, 2025, 4:00 PM EDT
4.730
-0.170 (-3.47%)
After-hours: Sep 26, 2025, 7:57 PM EDT
ioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.06 | 5.40 | 4.60 | 4.90 | 4.90 | 6.75% | 770,140 |
| Sep 25, 2025 | 4.41 | 4.93 | 4.00 | 4.59 | 4.59 | 4.08% | 698,769 |
| Sep 24, 2025 | 4.03 | 4.85 | 3.90 | 4.41 | 4.41 | 24.93% | 372,624 |
| Sep 23, 2025 | 3.68 | 3.75 | 3.53 | 3.53 | 3.53 | -3.81% | 20,849 |
| Sep 22, 2025 | 3.64 | 3.75 | 3.60 | 3.67 | 3.67 | 2.80% | 10,480 |
| Sep 19, 2025 | 3.66 | 3.70 | 3.55 | 3.57 | 3.57 | -4.29% | 15,693 |
| Sep 18, 2025 | 3.51 | 3.78 | 3.50 | 3.73 | 3.73 | 4.48% | 28,872 |
| Sep 17, 2025 | 3.51 | 3.64 | 3.51 | 3.57 | 3.57 | 1.13% | 15,691 |
| Sep 16, 2025 | 3.50 | 3.69 | 3.50 | 3.53 | 3.53 | 1.82% | 13,658 |
| Sep 15, 2025 | 3.40 | 3.72 | 3.40 | 3.47 | 3.47 | 2.57% | 11,038 |
| Sep 12, 2025 | 3.27 | 3.43 | 3.27 | 3.38 | 3.38 | 1.81% | 25,222 |
| Sep 11, 2025 | 3.46 | 3.57 | 3.31 | 3.32 | 3.32 | -5.95% | 55,994 |
| Sep 10, 2025 | 3.90 | 3.90 | 3.43 | 3.53 | 3.53 | -15.75% | 108,501 |
| Sep 9, 2025 | 3.95 | 4.50 | 3.90 | 4.19 | 4.19 | 3.08% | 142,733 |
| Sep 8, 2025 | 3.89 | 4.09 | 3.79 | 4.07 | 4.07 | 3.65% | 38,585 |
| Sep 5, 2025 | 3.62 | 4.06 | 3.62 | 3.92 | 3.92 | 17.07% | 92,163 |
| Sep 4, 2025 | 3.20 | 3.35 | 3.20 | 3.35 | 3.35 | 4.69% | 4,185 |
| 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% | 14,185 |
| Aug 27, 2025 | 3.32 | 3.32 | 3.19 | 3.30 | 3.30 | 0.61% | 10,499 |
| Aug 26, 2025 | 3.25 | 3.28 | 3.17 | 3.28 | 3.28 | 3.31% | 13,211 |
| Aug 25, 2025 | 3.25 | 3.25 | 3.10 | 3.18 | 3.18 | -2.31% | 34,140 |
| Aug 22, 2025 | 3.24 | 3.29 | 3.16 | 3.25 | 3.25 | 0.46% | 18,723 |
| Aug 21, 2025 | 3.30 | 3.38 | 3.19 | 3.24 | 3.24 | 1.09% | 18,789 |
| Aug 20, 2025 | 3.37 | 3.37 | 3.15 | 3.20 | 3.20 | 0.53% | 22,662 |
| Aug 19, 2025 | 3.30 | 3.37 | 3.11 | 3.18 | 3.18 | -5.83% | 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% | 8,174 |
| Aug 13, 2025 | 3.49 | 3.72 | 3.28 | 3.29 | 3.29 | -2.43% | 14,554 |
| Aug 12, 2025 | 3.71 | 3.78 | 3.34 | 3.37 | 3.37 | -4.48% | 29,565 |
| Aug 11, 2025 | 3.25 | 3.80 | 3.13 | 3.53 | 3.53 | 10.66% | 96,045 |
| Aug 8, 2025 | 3.12 | 3.19 | 2.99 | 3.19 | 3.19 | 2.77% | 11,581 |
| Aug 7, 2025 | 3.11 | 3.12 | 2.90 | 3.10 | 3.10 | 4.51% | 8,841 |
| Aug 6, 2025 | 3.07 | 3.07 | 2.95 | 2.97 | 2.97 | -0.34% | 6,929 |
| Aug 5, 2025 | 2.99 | 3.22 | 2.97 | 2.98 | 2.98 | -0.27% | 3,082 |
| Aug 4, 2025 | 3.03 | 3.20 | 2.91 | 2.99 | 2.99 | 2.33% | 9,728 |
| Aug 1, 2025 | 2.83 | 2.95 | 2.81 | 2.92 | 2.92 | 3.95% | 5,700 |
| Jul 31, 2025 | 2.81 | 3.05 | 2.80 | 2.81 | 2.81 | -3.47% | 18,062 |
| Jul 30, 2025 | 3.18 | 3.18 | 2.73 | 2.91 | 2.91 | -8.35% | 59,588 |
| Jul 29, 2025 | 3.10 | 3.23 | 3.10 | 3.18 | 3.18 | 4.10% | 19,838 |
| Jul 28, 2025 | 3.23 | 3.27 | 3.03 | 3.05 | 3.05 | -9.50% | 33,345 |
| Jul 25, 2025 | 3.50 | 3.50 | 3.35 | 3.37 | 3.37 | -4.96% | 12,024 |
| Jul 24, 2025 | 3.52 | 3.61 | 3.51 | 3.55 | 3.55 | 0.45% | 24,946 |
| Jul 23, 2025 | 3.62 | 3.63 | 3.35 | 3.53 | 3.53 | -1.67% | 32,649 |
| Jul 22, 2025 | 3.23 | 3.61 | 3.23 | 3.59 | 3.59 | 7.49% | 31,884 |
| Jul 21, 2025 | 3.52 | 3.65 | 3.15 | 3.34 | 3.34 | -4.02% | 105,189 |
| Jul 18, 2025 | 3.25 | 3.48 | 3.25 | 3.48 | 3.48 | 8.07% | 40,675 |