ioneer Ltd (IONR)
NASDAQ: IONR
· Real-Time Price · USD
4.75
0.33 (7.47%)
At close: Oct 03, 2025, 3:59 PM
4.90
3.27%
After-hours: Oct 03, 2025, 07:59 PM EDT
IONR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.65 | 4.93 | 4.61 | 4.75 | 4.75 | 7.47% | 311,496 |
| Oct 2, 2025 | 4.40 | 4.46 | 4.30 | 4.42 | 4.42 | 2.79% | 88,177 |
| Oct 1, 2025 | 4.48 | 4.49 | 4.20 | 4.30 | 4.30 | -3.80% | 152,941 |
| Sep 30, 2025 | 4.21 | 4.78 | 4.21 | 4.47 | 4.47 | 1.59% | 79,942 |
| Sep 29, 2025 | 4.56 | 4.62 | 4.22 | 4.40 | 4.40 | -10.20% | 204,839 |
| Sep 26, 2025 | 5.06 | 5.40 | 4.60 | 4.90 | 4.90 | 6.75% | 775,300 |
| Sep 25, 2025 | 4.41 | 4.93 | 4.00 | 4.59 | 4.59 | 4.08% | 698,800 |
| 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% | 10,500 |
| Sep 19, 2025 | 3.66 | 3.70 | 3.55 | 3.57 | 3.57 | -4.29% | 15,700 |
| Sep 18, 2025 | 3.51 | 3.78 | 3.50 | 3.73 | 3.73 | 4.48% | 28,900 |
| Sep 17, 2025 | 3.51 | 3.64 | 3.51 | 3.57 | 3.57 | 1.13% | 15,700 |
| Sep 16, 2025 | 3.50 | 3.69 | 3.50 | 3.53 | 3.53 | 1.73% | 13,700 |
| Sep 15, 2025 | 3.40 | 3.72 | 3.40 | 3.47 | 3.47 | 2.66% | 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% | 56,000 |
| 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 | 2.95% | 142,733 |
| Sep 8, 2025 | 3.89 | 4.09 | 3.79 | 4.07 | 4.07 | 3.83% | 38,726 |
Page 1 of 41