ioneer Ltd IONR
2.18 USD -0.13 (-5.42%)
Regular-session close
2.18 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
2.13 Day range 2.29
2.18 52-week range 6.39
- YTD
- -54.58%
- 1 year
- -52.19%
IONR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.29 | 2.29 | 2.13 | 2.18 | -0.13 | -5.63% | 60,021 |
| Nov 12, 2026 | 2.43 | 2.43 | 2.27 | 2.31 | -0.27 | -10.47% | 103,100 |
| Nov 11, 2026 | 2.63 | 2.75 | 2.57 | 2.58 | +0.07 | +2.79% | 40,800 |
| Nov 10, 2026 | 2.62 | 2.81 | 2.47 | 2.51 | -0.25 | -9.06% | 68,400 |
| Nov 9, 2026 | 2.74 | 2.80 | 2.67 | 2.76 | +0.16 | +6.15% | 53,200 |
| Nov 6, 2026 | 2.55 | 2.82 | 2.51 | 2.60 | +0.05 | +1.96% | 25,300 |
| Nov 5, 2026 | 2.74 | 2.74 | 2.54 | 2.55 | -0.13 | -4.85% | 118,500 |
| Nov 4, 2026 | 2.68 | 2.69 | 2.61 | 2.68 | +0.08 | +3.08% | 47,500 |
| Nov 3, 2026 | 2.67 | 2.67 | 2.57 | 2.60 | -0.10 | -3.70% | 47,500 |
| Nov 2, 2026 | 2.79 | 2.79 | 2.66 | 2.70 | -0.11 | -3.91% | 105,100 |
| Oct 30, 2026 | 2.85 | 2.86 | 2.72 | 2.81 | -0.01 | -0.35% | 23,900 |
| Oct 29, 2026 | 2.76 | 2.88 | 2.76 | 2.82 | +0.02 | +0.71% | 61,600 |
| Oct 28, 2026 | 2.81 | 2.83 | 2.73 | 2.80 | +0.07 | +2.56% | 44,600 |
| Oct 27, 2026 | 2.65 | 2.83 | 2.64 | 2.73 | +0.03 | +1.11% | 93,200 |
| Oct 26, 2026 | 2.66 | 2.72 | 2.63 | 2.70 | +0.15 | +5.88% | 44,900 |
| Oct 23, 2026 | 2.59 | 2.66 | 2.53 | 2.55 | -0.20 | -7.27% | 66,400 |
| Oct 22, 2026 | 2.74 | 2.79 | 2.71 | 2.75 | -0.05 | -1.79% | 93,700 |
| Oct 21, 2026 | 2.80 | 2.82 | 2.74 | 2.80 | -0.01 | -0.36% | 82,000 |
| Oct 20, 2026 | 2.76 | 2.88 | 2.76 | 2.81 | +0.06 | +2.18% | 51,500 |
| Oct 19, 2026 | 2.74 | 2.79 | 2.72 | 2.75 | -0.01 | -0.36% | 40,500 |
| Oct 16, 2026 | 2.70 | 2.84 | 2.70 | 2.76 | +0.07 | +2.60% | 98,000 |
| Oct 15, 2026 | 2.75 | 2.76 | 2.66 | 2.69 | -0.10 | -3.58% | 138,800 |
| Oct 14, 2026 | 2.81 | 2.95 | 2.74 | 2.79 | -0.10 | -3.46% | 147,400 |
| Oct 13, 2026 | 2.79 | 2.97 | 2.79 | 2.89 | +0.05 | +1.76% | 62,800 |
| Oct 12, 2026 | 2.87 | 2.95 | 2.84 | 2.84 | -0.08 | -2.74% | 22,900 |
| Oct 9, 2026 | 2.90 | 3.00 | 2.88 | 2.92 | -0.05 | -1.68% | 47,400 |
| Oct 8, 2026 | 2.99 | 3.01 | 2.93 | 2.97 | -0.04 | -1.33% | 56,400 |
| Oct 7, 2026 | 3.07 | 3.10 | 2.98 | 3.01 | -0.12 | -3.83% | 101,100 |
| Oct 6, 2026 | 3.04 | 3.21 | 3.04 | 3.13 | +0.15 | +5.03% | 46,600 |
| Oct 5, 2026 | 2.95 | 3.02 | 2.95 | 2.98 | +0.05 | +1.71% | 39,000 |
| Oct 2, 2026 | 2.90 | 3.04 | 2.90 | 2.93 | +0.05 | +1.74% | 40,300 |
| Oct 1, 2026 | 3.05 | 3.09 | 2.81 | 2.88 | -0.18 | -5.88% | 96,800 |
| Sep 30, 2026 | 3.15 | 3.28 | 3.06 | 3.06 | -0.09 | -2.86% | 59,800 |
| Sep 29, 2026 | 3.22 | 3.36 | 3.10 | 3.15 | +0.02 | +0.64% | 328,100 |
| Sep 28, 2026 | 3.13 | 3.28 | 3.10 | 3.13 | -0.18 | -5.44% | 106,000 |
| Sep 25, 2026 | 3.18 | 3.31 | 3.07 | 3.31 | +0.14 | +4.42% | 56,800 |
| Sep 24, 2026 | 3.18 | 3.25 | 3.03 | 3.17 | -0.04 | -1.25% | 131,600 |
| Sep 23, 2026 | 3.24 | 3.25 | 3.15 | 3.21 | -0.04 | -1.23% | 96,000 |
| Sep 22, 2026 | 3.30 | 3.30 | 3.21 | 3.25 | 0.00 | 0.00% | 13,700 |
| Sep 21, 2026 | 3.28 | 3.32 | 3.19 | 3.25 | -0.18 | -5.25% | 65,900 |
| Sep 18, 2026 | 3.35 | 3.54 | 3.32 | 3.43 | +0.15 | +4.57% | 71,500 |
| Sep 17, 2026 | 3.27 | 3.37 | 3.22 | 3.28 | +0.01 | +0.31% | 52,900 |
| Sep 16, 2026 | 3.03 | 3.30 | 3.03 | 3.27 | +0.36 | +12.37% | 245,400 |
| Sep 15, 2026 | 2.91 | 3.12 | 2.91 | 2.91 | +0.02 | +0.69% | 155,500 |
| Sep 14, 2026 | 2.83 | 2.97 | 2.79 | 2.89 | +0.10 | +3.58% | 75,500 |
| Sep 11, 2026 | 2.91 | 2.91 | 2.79 | 2.79 | -0.12 | -4.12% | 85,800 |
| Sep 10, 2026 | 2.90 | 2.96 | 2.88 | 2.91 | -0.03 | -1.02% | 79,200 |
| Sep 9, 2026 | 3.05 | 3.08 | 2.92 | 2.94 | -0.08 | -2.65% | 58,700 |
| Sep 8, 2026 | 3.17 | 3.17 | 3.01 | 3.02 | -0.12 | -3.82% | 119,100 |
| Sep 4, 2026 | 3.04 | 3.17 | 3.03 | 3.14 | +0.18 | +6.08% | 91,600 |
| Sep 3, 2026 | 3.09 | 3.09 | 2.93 | 2.96 | -0.13 | -4.21% | 117,300 |
| Sep 2, 2026 | 3.13 | 3.22 | 3.06 | 3.09 | -0.02 | -0.64% | 113,200 |
| Sep 1, 2026 | 3.12 | 3.14 | 3.08 | 3.11 | -0.05 | -1.58% | 34,700 |
| Aug 31, 2026 | 3.11 | 3.30 | 3.06 | 3.16 | +0.08 | +2.60% | 79,600 |
| Aug 28, 2026 | 3.18 | 3.24 | 3.08 | 3.08 | -0.07 | -2.22% | 24,400 |
| Aug 27, 2026 | 3.15 | 3.23 | 3.10 | 3.15 | -0.03 | -0.94% | 129,300 |
| Aug 26, 2026 | 3.22 | 3.32 | 3.15 | 3.18 | -0.09 | -2.75% | 41,900 |
| Aug 25, 2026 | 3.22 | 3.28 | 3.14 | 3.27 | +0.03 | +0.93% | 40,400 |
| Aug 24, 2026 | 3.34 | 3.34 | 3.19 | 3.24 | -0.05 | -1.52% | 49,200 |
| Aug 21, 2026 | 3.25 | 3.37 | 3.25 | 3.29 | +0.07 | +2.17% | 85,900 |
| Aug 20, 2026 | 3.12 | 3.36 | 3.12 | 3.22 | +0.07 | +2.22% | 86,700 |
| Aug 19, 2026 | 3.18 | 3.22 | 3.13 | 3.15 | +0.02 | +0.64% | 51,700 |
| Aug 18, 2026 | 3.16 | 3.21 | 3.13 | 3.13 | -0.07 | -2.19% | 44,500 |
| Aug 17, 2026 | 3.10 | 3.31 | 3.10 | 3.20 | +0.03 | +0.95% | 53,000 |
| Aug 14, 2026 | 3.13 | 3.23 | 3.09 | 3.17 | +0.05 | +1.60% | 123,100 |
65 days, newest first. Daily bars as drawn on the IONR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.