ioneer Ltd American Depositary Shares (IONR) Historical Stock Data
5.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IONR is up 0.11% a day on average. There have been 14 days where ioneer Ltd American Depositary Shares closed green and 16 days where IONR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4.95 | 5.00 | ↑$0.05 (1.01%) | 4.88 | 5.15 | 84.06K |
| 2025-12-23 | 4.61 | 4.93 | ↑$0.32 (6.94%) | 4.61 | 4.98 | 154.27K |
| 2025-12-22 | 4.51 | 4.43 | ↓$0.08 (-1.77%) | 4.43 | 4.57 | 34.28K |
| 2025-12-19 | 4.36 | 4.45 | ↑$0.09 (2.06%) | 4.35 | 4.64 | 185.07K |
| 2025-12-18 | 4.11 | 4.24 | ↑$0.13 (3.16%) | 3.90 | 4.34 | 205.27K |
| 2025-12-17 | 4.23 | 4.08 | ↓$0.15 (-3.55%) | 4.03 | 4.34 | 84.66K |
| 2025-12-16 | 4.25 | 4.26 | ↑$0.01 (0.24%) | 4.03 | 4.44 | 169.47K |
| 2025-12-15 | 4.56 | 4.29 | ↓$0.27 (-5.92%) | 4.24 | 4.56 | 83.61K |
| 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 |
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?