ioneer Ltd American Depositary Shares (IONR) Historical Stock Data
4.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IONR is down -0.59% a day on average. There have been 11 days where ioneer Ltd American Depositary Shares closed green and 19 days where IONR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 4.75 | 4.62 | ↓$0.13 (-2.70%) | 4.57 | 4.90 | 54.05K |
| 2025-12-11 | 4.57 | 4.71 | ↑$0.14 (3.06%) | 4.53 | 4.74 | 73.98K |
| 2025-12-10 | 4.52 | 4.51 | ↓$0.01 (-0.22%) | 4.38 | 4.62 | 94.61K |
| 2025-12-09 | 4.50 | 4.50 | ↑$0.00 (0.00%) | 4.45 | 4.63 | 53.83K |
| 2025-12-08 | 4.68 | 4.46 | ↓$0.22 (-4.70%) | 4.45 | 4.71 | 127.82K |
| 2025-12-05 | 4.85 | 4.71 | ↓$0.14 (-2.89%) | 4.68 | 4.98 | 105.11K |
| 2025-12-04 | 4.70 | 4.85 | ↑$0.15 (3.19%) | 4.64 | 5.09 | 135.59K |
| 2025-12-03 | 4.47 | 4.73 | ↑$0.26 (5.82%) | 4.40 | 4.83 | 239.13K |
| 2025-12-02 | 4.49 | 4.46 | ↓$0.03 (-0.67%) | 4.40 | 4.58 | 92.10K |
| 2025-12-01 | 4.67 | 4.44 | ↓$0.23 (-4.93%) | 4.41 | 4.70 | 112.60K |
| 2025-11-28 | 4.81 | 4.76 | ↓$0.05 (-1.04%) | 4.67 | 4.83 | 60.36K |
| 2025-11-26 | 4.34 | 4.79 | ↑$0.45 (10.37%) | 4.28 | 5.07 | 661.41K |
| 2025-11-25 | 4.16 | 4.26 | ↑$0.10 (2.40%) | 4.15 | 4.36 | 60.54K |
| 2025-11-24 | 4.28 | 4.24 | ↓$0.04 (-0.93%) | 4.11 | 4.30 | 80.52K |
| 2025-11-21 | 4.50 | 4.28 | ↓$0.22 (-4.89%) | 4.11 | 4.54 | 77.76K |
| 2025-11-20 | 4.65 | 4.57 | ↓$0.08 (-1.72%) | 4.52 | 4.91 | 118.72K |
| 2025-11-19 | 4.38 | 4.51 | ↑$0.13 (2.97%) | 4.36 | 4.70 | 156.05K |
| 2025-11-18 | 4.45 | 4.39 | ↓$0.06 (-1.35%) | 4.17 | 4.45 | 240.27K |
| 2025-11-17 | 4.45 | 4.45 | ↑$0.00 (0.00%) | 4.38 | 4.82 | 182.42K |
| 2025-11-14 | 4.40 | 4.24 | ↓$0.16 (-3.64%) | 4.20 | 4.50 | 138.51K |
| 2025-11-13 | 4.57 | 4.56 | ↓$0.01 (-0.22%) | 4.44 | 4.76 | 183.76K |
| 2025-11-12 | 4.25 | 4.39 | ↑$0.14 (3.29%) | 4.22 | 4.40 | 77.01K |
| 2025-11-11 | 4.23 | 4.16 | ↓$0.07 (-1.65%) | 4.06 | 4.38 | 181.38K |
| 2025-11-10 | 4.47 | 4.25 | ↓$0.22 (-4.92%) | 4.03 | 4.57 | 573.64K |
| 2025-11-07 | 4.03 | 4.25 | ↑$0.22 (5.46%) | 4.02 | 4.41 | 126.63K |
| 2025-11-06 | 4.32 | 4.02 | ↓$0.30 (-6.94%) | 4.01 | 4.38 | 102.78K |
| 2025-11-05 | 4.08 | 4.30 | ↑$0.22 (5.39%) | 4.08 | 4.33 | 68.64K |
| 2025-11-04 | 4.40 | 4.08 | ↓$0.32 (-7.27%) | 4.08 | 4.50 | 183.43K |
| 2025-11-03 | 4.80 | 4.53 | ↓$0.27 (-5.62%) | 4.43 | 4.84 | 155.86K |
| 2025-10-31 | 4.93 | 4.76 | ↓$0.17 (-3.45%) | 4.62 | 4.93 | 74.21K |
Create an account or log in to view more rows.
$IONR take what we can get
$IONR Price target here?
$IONR has just been halted from trading due to volatility.
$IONR has just been halted from trading due to volatility.
$IONR call the SEC
$IONR has just been halted from trading due to volatility.
$IONR it's true....
$IONR has just been halted from trading.
$IONR Exciting times ahead people.
$IONR how long until we take off?