NASDAQ : IONR
ioneer Ltd — Price history
Materials · Other Industrial Metals & Mining · Australia
Last price 2.81 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 228.09M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ioneer Ltd (IONR) closed at 2.7 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.79 | 2.79 | 2.66 | 2.7 | 89,644 | -3.91% |
| 2026-10-30 | 2.85 | 2.86 | 2.72 | 2.81 | 23,939 | -0.35% |
| 2026-10-29 | 2.76 | 2.88 | 2.76 | 2.82 | 61,615 | +0.71% |
| 2026-10-28 | 2.81 | 2.825 | 2.73 | 2.8 | 44,685 | +2.56% |
| 2026-10-27 | 2.65 | 2.828 | 2.64 | 2.73 | 93,625 | +1.11% |
| 2026-10-26 | 2.66 | 2.72 | 2.63 | 2.7 | 44,952 | +5.88% |
| 2026-10-23 | 2.59 | 2.66 | 2.527 | 2.55 | 66,427 | -7.27% |
| 2026-10-22 | 2.74 | 2.79 | 2.71 | 2.75 | 94,113 | -1.79% |
| 2026-10-21 | 2.8 | 2.82 | 2.74 | 2.8 | 81,974 | -0.36% |
| 2026-10-20 | 2.76 | 2.88 | 2.76 | 2.81 | 51,510 | +2.18% |
| 2026-10-19 | 2.74 | 2.785 | 2.72 | 2.75 | 48,841 | -0.36% |
| 2026-10-16 | 2.7 | 2.84 | 2.7 | 2.76 | 98,018 | +2.60% |
| 2026-10-15 | 2.75 | 2.76 | 2.66 | 2.69 | 138,834 | -3.58% |
| 2026-10-14 | 2.81 | 2.955 | 2.74 | 2.79 | 147,408 | -3.46% |
| 2026-10-13 | 2.79 | 2.97 | 2.79 | 2.89 | 62,759 | +1.76% |
| 2026-10-12 | 2.87 | 2.948 | 2.84 | 2.84 | 22,899 | -2.74% |
| 2026-10-09 | 2.9 | 3 | 2.88 | 2.92 | 50,649 | -1.68% |
| 2026-10-08 | 2.99 | 3.01 | 2.935 | 2.97 | 56,385 | -1.33% |
| 2026-10-07 | 3.07 | 3.095 | 2.98 | 3.01 | 101,327 | -3.83% |
| 2026-10-06 | 3.04 | 3.21 | 3.04 | 3.13 | 46,587 | +5.03% |
| 2026-10-05 | 2.95 | 3.015 | 2.95 | 2.98 | 39,004 | +1.71% |
| 2026-10-02 | 2.9 | 3.042 | 2.9 | 2.93 | 40,275 | +1.74% |
| 2026-10-01 | 3.05 | 3.085 | 2.81 | 2.88 | 96,846 | -5.88% |
| 2026-09-30 | 3.15 | 3.275 | 3.06 | 3.06 | 59,847 | -2.86% |
| 2026-09-29 | 3.22 | 3.36 | 3.1 | 3.15 | 328,087 | +0.64% |
| 2026-09-28 | 3.13 | 3.28 | 3.095 | 3.13 | 106,211 | -5.44% |
| 2026-09-25 | 3.18 | 3.31 | 3.07 | 3.31 | 56,763 | +4.42% |
| 2026-09-24 | 3.18 | 3.25 | 3.03 | 3.17 | 131,565 | -1.25% |
| 2026-09-23 | 3.24 | 3.25 | 3.15 | 3.21 | 96,045 | -1.23% |
| 2026-09-22 | 3.3 | 3.3 | 3.21 | 3.25 | 13,714 | +0.00% |
| 2026-09-21 | 3.28 | 3.315 | 3.19 | 3.25 | 66,006 | -5.25% |
| 2026-09-18 | 3.35 | 3.54 | 3.32 | 3.43 | 71,464 | +4.57% |
| 2026-09-17 | 3.27 | 3.365 | 3.225 | 3.28 | 53,233 | +0.31% |
| 2026-09-16 | 3.03 | 3.3 | 3.03 | 3.27 | 245,401 | +12.37% |
| 2026-09-15 | 2.91 | 3.12 | 2.91 | 2.91 | 155,495 | +0.69% |
| 2026-09-14 | 2.83 | 2.971 | 2.79 | 2.89 | 75,762 | +3.58% |
| 2026-09-11 | 2.915 | 2.915 | 2.79 | 2.79 | 85,819 | -4.12% |
| 2026-09-10 | 2.9 | 2.96 | 2.88 | 2.91 | 79,246 | -1.02% |
| 2026-09-09 | 3.05 | 3.08 | 2.92 | 2.94 | 58,701 | -2.65% |
| 2026-09-08 | 3.17 | 3.17 | 3.01 | 3.02 | 119,106 | -3.82% |
| 2026-09-04 | 3.04 | 3.17 | 3.025 | 3.14 | 91,565 | +6.08% |
| 2026-09-03 | 3.09 | 3.09 | 2.93 | 2.96 | 117,276 | -4.21% |
| 2026-09-02 | 3.13 | 3.22 | 3.06 | 3.09 | 113,273 | -0.64% |
| 2026-09-01 | 3.12 | 3.14 | 3.08 | 3.11 | 34,707 | -1.58% |
| 2026-08-31 | 3.11 | 3.3 | 3.06 | 3.16 | 79,617 | +2.60% |
| 2026-08-28 | 3.18 | 3.241 | 3.08 | 3.08 | 24,356 | -2.22% |
| 2026-08-27 | 3.15 | 3.23 | 3.1 | 3.15 | 131,341 | -0.94% |
| 2026-08-26 | 3.22 | 3.318 | 3.15 | 3.18 | 41,878 | -2.75% |
| 2026-08-25 | 3.22 | 3.28 | 3.145 | 3.27 | 40,398 | +0.93% |
| 2026-08-24 | 3.34 | 3.34 | 3.187 | 3.24 | 49,225 | -1.52% |
| 2026-08-21 | 3.25 | 3.37 | 3.25 | 3.29 | 85,862 | +2.17% |
| 2026-08-20 | 3.12 | 3.36 | 3.12 | 3.22 | 86,727 | +2.22% |
| 2026-08-19 | 3.18 | 3.22 | 3.13 | 3.15 | 51,742 | +0.64% |
| 2026-08-18 | 3.16 | 3.21 | 3.13 | 3.13 | 44,477 | -2.19% |
| 2026-08-17 | 3.1 | 3.31 | 3.1 | 3.2 | 52,961 | +0.95% |
| 2026-08-14 | 3.13 | 3.23 | 3.085 | 3.17 | 123,087 | +1.60% |
| 2026-08-13 | 3.32 | 3.32 | 3.11 | 3.12 | 90,068 | -6.02% |
| 2026-08-12 | 3.39 | 3.46 | 3.31 | 3.32 | 72,790 | -2.06% |
| 2026-08-11 | 3.46 | 3.548 | 3.39 | 3.39 | 76,886 | -2.87% |
| 2026-08-10 | 3.5 | 3.55 | 3.44 | 3.49 | 55,802 | -0.29% |
| 2026-08-07 | 3.52 | 3.562 | 3.45 | 3.5 | 65,171 | +0.29% |
| 2026-08-06 | 3.51 | 3.58 | 3.41 | 3.49 | 110,718 | -1.41% |
| 2026-08-05 | 3.43 | 3.58 | 3.38 | 3.54 | 50,571 | +5.36% |
| 2026-08-04 | 3.35 | 3.41 | 3.32 | 3.36 | 31,071 | +1.82% |
| 2026-08-03 | 3.42 | 3.42 | 3.2 | 3.3 | 70,332 | -5.44% |
| 2026-07-31 | 3.35 | 3.5 | 3.26 | 3.49 | 127,748 | +4.80% |
| 2026-07-30 | 3.2 | 3.345 | 3.18 | 3.33 | 59,564 | +3.42% |
| 2026-07-29 | 3.34 | 3.49 | 3.16 | 3.22 | 92,411 | +1.90% |
| 2026-07-28 | 3.18 | 3.21 | 3.11 | 3.16 | 42,138 | -1.86% |
| 2026-07-27 | 3.25 | 3.34 | 3.18 | 3.22 | 74,606 | +0.31% |
| 2026-07-24 | 3.25 | 3.31 | 3.18 | 3.21 | 75,786 | -0.62% |
| 2026-07-23 | 3.24 | 3.368 | 3.21 | 3.23 | 99,307 | -0.92% |
| 2026-07-22 | 3.41 | 3.43 | 3.25 | 3.26 | 60,670 | -3.98% |
| 2026-07-21 | 3.4 | 3.448 | 3.28 | 3.395 | 67,198 | -1.02% |
| 2026-07-20 | 3.42 | 3.53 | 3.38 | 3.43 | 139,104 | -0.29% |
| 2026-07-17 | 3.59 | 3.6 | 3.36 | 3.44 | 95,415 | -7.77% |
| 2026-07-16 | 3.68 | 3.865 | 3.68 | 3.73 | 84,733 | -0.80% |
| 2026-07-15 | 3.8 | 3.83 | 3.695 | 3.76 | 38,311 | -1.57% |
| 2026-07-14 | 3.93 | 3.93 | 3.8 | 3.82 | 47,506 | -2.80% |
| 2026-07-13 | 4.07 | 4.08 | 3.86 | 3.93 | 91,490 | -5.07% |
| 2026-07-10 | 4.16 | 4.26 | 4.1 | 4.14 | 51,757 | -0.72% |
| 2026-07-09 | 4.16 | 4.24 | 4.14 | 4.17 | 34,821 | +1.46% |
| 2026-07-08 | 4.16 | 4.33 | 4 | 4.11 | 66,528 | -1.20% |
| 2026-07-07 | 4.35 | 4.42 | 4.15 | 4.16 | 54,474 | -3.03% |
| 2026-07-06 | 4.41 | 4.525 | 4.22 | 4.29 | 42,690 | -2.50% |
| 2026-07-02 | 4.39 | 4.58 | 4.323 | 4.4 | 127,849 | -0.23% |
| 2026-07-01 | 4.16 | 4.51 | 4.16 | 4.41 | 89,881 | +1.85% |
| 2026-06-30 | 4.11 | 4.46 | 4.11 | 4.33 | 141,244 | +7.18% |
| 2026-06-29 | 4.21 | 4.21 | 4.02 | 4.04 | 199,791 | -3.12% |
| 2026-06-26 | 4.13 | 4.24 | 4.03 | 4.17 | 189,088 | +3.22% |
| 2026-06-25 | 4.17 | 4.38 | 3.85 | 4.04 | 487,638 | -1.22% |
| 2026-06-24 | 4.15 | 4.3 | 4.03 | 4.09 | 134,016 | -1.92% |
| 2026-06-23 | 4.19 | 4.49 | 4.07 | 4.17 | 703,910 | +8.31% |
| 2026-06-22 | 3.84 | 3.93 | 3.83 | 3.85 | 652,390 | -0.26% |
| 2026-06-18 | 3.95 | 3.955 | 3.85 | 3.86 | 77,336 | -3.74% |
| 2026-06-17 | 4.1 | 4.21 | 3.97 | 4.01 | 57,221 | -1.47% |
| 2026-06-16 | 4.1 | 4.15 | 4.03 | 4.07 | 25,242 | -1.21% |
| 2026-06-15 | 4.175 | 4.2 | 4.03 | 4.12 | 97,722 | +3.26% |
| 2026-06-12 | 4 | 4.07 | 3.95 | 3.99 | 58,965 | +3.37% |
| 2026-06-11 | 3.69 | 3.94 | 3.69 | 3.86 | 19,452 | +5.75% |
| 2026-06-10 | 3.9 | 3.9 | 3.65 | 3.65 | 53,699 | -6.65% |
| 2026-06-09 | 4.06 | 4.06 | 3.8 | 3.91 | 43,639 | -4.40% |
| 2026-06-08 | 4.11 | 4.14 | 4 | 4.09 | 58,123 | +1.49% |
| 2026-06-05 | 4.5 | 4.5 | 4.02 | 4.03 | 64,662 | -12.58% |
| 2026-06-04 | 4.25 | 4.675 | 4.235 | 4.61 | 133,193 | +10.29% |
| 2026-06-03 | 4.38 | 4.38 | 3.977 | 4.18 | 62,589 | -5.64% |
| 2026-06-02 | 4.39 | 4.45 | 4.21 | 4.43 | 85,134 | -1.12% |
| 2026-06-01 | 4.12 | 4.49 | 4.05 | 4.48 | 95,043 | +10.07% |
| 2026-05-29 | 3.88 | 4.07 | 3.8 | 4.07 | 102,242 | +4.90% |
| 2026-05-28 | 3.88 | 3.99 | 3.82 | 3.88 | 92,956 | +0.78% |
| 2026-05-27 | 3.96 | 3.96 | 3.79 | 3.85 | 54,705 | -3.75% |
| 2026-05-26 | 4.24 | 4.24 | 3.95 | 4 | 125,099 | -4.99% |
| 2026-05-22 | 4.18 | 4.3 | 4.12 | 4.21 | 48,655 | +2.18% |
| 2026-05-21 | 4.11 | 4.39 | 4.09 | 4.12 | 158,274 | +0.73% |
| 2026-05-20 | 4.12 | 4.23 | 4.01 | 4.09 | 97,124 | +1.49% |
| 2026-05-19 | 4.04 | 4.19 | 3.945 | 4.03 | 64,308 | -1.95% |
| 2026-05-18 | 4.35 | 4.35 | 4.11 | 4.11 | 73,977 | -1.56% |
| 2026-05-15 | 4.36 | 4.36 | 4.105 | 4.175 | 72,085 | -8.24% |
| 2026-05-14 | 4.8 | 4.8 | 4.52 | 4.55 | 86,950 | -3.60% |
| 2026-05-13 | 4.42 | 4.74 | 4.42 | 4.72 | 117,092 | +10.28% |