ioneer Ltd American Depositary Shares (IONR) Historical Stock Data
3.65 ↑0.01 (0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IONR is down -0.83% a day on average. There have been 10 days where ioneer Ltd American Depositary Shares closed green and 20 days where IONR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 3.60 | 3.73 | ↑$0.13 (3.47%) | 3.60 | 3.90 | 16.44K |
| 2025-04-02 | 3.87 | 3.73 | ↓$0.14 (-3.57%) | 3.64 | 3.87 | 8.41K |
| 2025-04-01 | 3.95 | 3.88 | ↓$0.07 (-1.77%) | 3.80 | 3.98 | 5.90K |
| 2025-03-31 | 4.03 | 3.91 | ↓$0.12 (-2.98%) | 3.85 | 4.03 | 5.98K |
| 2025-03-28 | 4.25 | 3.96 | ↓$0.29 (-6.84%) | 3.82 | 4.26 | 6.13K |
| 2025-03-27 | 3.89 | 3.83 | ↓$0.06 (-1.54%) | 3.83 | 4.08 | 8.95K |
| 2025-03-26 | 4.03 | 3.90 | ↓$0.13 (-3.23%) | 3.87 | 4.03 | 6.10K |
| 2025-03-25 | 4.05 | 3.90 | ↓$0.15 (-3.70%) | 3.90 | 4.05 | 12.80K |
| 2025-03-24 | 4.20 | 4.00 | ↓$0.20 (-4.76%) | 4.00 | 4.20 | 12.18K |
| 2025-03-21 | 4.10 | 4.19 | ↑$0.09 (2.20%) | 4.09 | 4.37 | 6K |
| 2025-03-20 | 4.08 | 4.05 | ↓$0.03 (-0.74%) | 3.92 | 4.16 | 6.07K |
| 2025-03-19 | 4.37 | 4.33 | ↓$0.04 (-0.92%) | 4.20 | 4.38 | 5.91K |
| 2025-03-18 | 4.19 | 4.19 | ↓$0.00 (0.00%) | 4.00 | 4.35 | 6.85K |
| 2025-03-17 | 3.97 | 4.22 | ↑$0.25 (6.30%) | 3.81 | 4.22 | 6.24K |
| 2025-03-14 | 4.10 | 4.15 | ↑$0.05 (1.22%) | 4.00 | 4.15 | 1.64K |
Create an account or log in to view more rows.
$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!!!
$IONR the FOMO will be epic
$IONR Let it go...