ioneer Ltd American Depositary Shares (IONR) Historical Stock Data
3.52 ↓0.04 (-1.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IONR is down -0.63% a day on average. There have been 12 days where ioneer Ltd American Depositary Shares closed green and 18 days where IONR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 3.56 | 3.52 | ↓$0.04 (-1.08%) | 3.50 | 3.56 | 5.64K |
| 2025-05-15 | 3.65 | 3.56 | ↓$0.09 (-2.47%) | 3.55 | 3.69 | 4.03K |
| 2025-05-14 | 3.67 | 3.69 | ↑$0.03 (0.71%) | 3.61 | 3.69 | 1.83K |
| 2025-05-13 | 3.56 | 3.66 | ↑$0.10 (2.86%) | 3.47 | 3.80 | 14.05K |
| 2025-05-12 | 3.60 | 3.65 | ↑$0.05 (1.33%) | 3.56 | 3.70 | 2.75K |
| 2025-05-09 | 3.57 | 3.56 | ↓$0.01 (-0.38%) | 3.55 | 3.60 | 5.26K |
| 2025-05-08 | 3.57 | 3.58 | ↑$0.01 (0.38%) | 3.45 | 3.59 | 3.85K |
| 2025-05-07 | 3.42 | 3.54 | ↑$0.12 (3.36%) | 3.42 | 3.54 | 1.14K |
| 2025-05-06 | 3.57 | 3.47 | ↓$0.10 (-2.89%) | 3.41 | 3.60 | 3.07K |
| 2025-05-05 | 3.71 | 3.50 | ↓$0.21 (-5.66%) | 3.33 | 3.71 | 9.64K |
| 2025-05-02 | 3.67 | 3.60 | ↓$0.07 (-1.91%) | 3.56 | 3.73 | 7.18K |
| 2025-05-01 | 3.66 | 3.59 | ↓$0.07 (-1.87%) | 3.55 | 3.73 | 3.87K |
| 2025-04-30 | 3.55 | 3.57 | ↑$0.02 (0.50%) | 3.55 | 3.73 | 2.58K |
| 2025-04-29 | 3.70 | 3.57 | ↓$0.13 (-3.51%) | 3.50 | 3.70 | 5.58K |
| 2025-04-28 | 3.67 | 3.66 | ↓$0.01 (-0.27%) | 3.55 | 3.77 | 4.09K |
| 2025-04-25 | 3.76 | 3.65 | ↓$0.11 (-2.93%) | 3.64 | 3.76 | 2.76K |
| 2025-04-24 | 3.70 | 3.64 | ↓$0.06 (-1.62%) | 3.55 | 3.78 | 11.61K |
| 2025-04-23 | 3.60 | 3.41 | ↓$0.19 (-5.28%) | 3.41 | 3.72 | 7.03K |
| 2025-04-22 | 3.88 | 3.51 | ↓$0.37 (-9.54%) | 3.50 | 3.88 | 3.81K |
| 2025-04-21 | 3.94 | 3.75 | ↓$0.19 (-4.82%) | 3.73 | 3.94 | 9.96K |
| 2025-04-17 | 3.80 | 3.89 | ↑$0.09 (2.49%) | 3.73 | 3.95 | 8.45K |
| 2025-04-16 | 3.49 | 3.95 | ↑$0.46 (13.15%) | 3.49 | 3.95 | 8.88K |
| 2025-04-15 | 3.74 | 3.72 | ↓$0.02 (-0.53%) | 3.69 | 3.93 | 5.21K |
| 2025-04-14 | 3.66 | 3.75 | ↑$0.09 (2.46%) | 3.37 | 4.08 | 40.84K |
| 2025-04-11 | 3.38 | 3.36 | ↓$0.02 (-0.74%) | 3.31 | 3.64 | 6.73K |
| 2025-04-10 | 3.28 | 3.31 | ↑$0.03 (0.87%) | 3.13 | 3.57 | 19.15K |
| 2025-04-09 | 3.31 | 3.43 | ↑$0.13 (3.90%) | 3.02 | 3.45 | 64.05K |
| 2025-04-08 | 3.50 | 3.30 | ↓$0.20 (-5.71%) | 3.26 | 3.60 | 11.61K |
| 2025-04-07 | 3.28 | 3.48 | ↑$0.20 (6.10%) | 3.25 | 3.48 | 13.88K |
| 2025-04-04 | 3.55 | 3.34 | ↓$0.21 (-5.92%) | 3.29 | 3.79 | 28.81K |
Create an account or log in to view more rows.
$IONR Exciting times ahead people.
$IONR how long until we take off?
$IONR in it to win it
$IONR the end is near
$IONR let’s go down baby
$IONR has just been halted from trading due to volatility.
$IONR God dammit
$IONR let’s ride
$IONR let it ride
$IONR this is going to skyrocket tmr!!!