5 DAY PERFORMANCE
+0.42%
1 MONTH PERFORMANCE
+11.76%
3 MONTH PERFORMANCE
+16.71%
6 MONTH PERFORMANCE
+44.82%
YEAR-TO-DATE PERFORMANCE
+19.05%
1 YEAR PERFORMANCE
+3.04%
ioneer Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.85 | $4.71 (-2.89%) | $4.98 | $4.68 | 105.11 K | $10.84 M |
| 12/04/2025 | $4.70 | $4.85 (3.19%) | $5.09 | $4.64 | 135.60 K | $11.17 M |
| 12/03/2025 | $4.47 | $4.73 (5.82%) | $4.83 | $4.40 | 239.13 K | $10.89 M |
| 12/02/2025 | $4.49 | $4.46 (-0.67%) | $4.58 | $4.40 | 92.10 K | $10.27 M |
| 12/01/2025 | $4.67 | $4.44 (-4.93%) | $4.70 | $4.41 | 112.60 K | $10.22 M |
| 11/28/2025 | $4.81 | $4.76 (-1.04%) | $4.83 | $4.67 | 60.40 K | $10.96 M |
| 11/26/2025 | $4.34 | $4.79 (10.37%) | $5.07 | $4.28 | 661.41 K | $11.03 M |
| 11/25/2025 | $4.16 | $4.26 (2.4%) | $4.36 | $4.15 | 60.54 K | $9.81 M |
| 11/24/2025 | $4.28 | $4.24 (-0.93%) | $4.30 | $4.11 | 80.52 K | $9.76 M |
| 11/21/2025 | $4.50 | $4.28 (-4.89%) | $4.54 | $4.11 | 77.80 K | $9.85 M |
| 11/20/2025 | $4.65 | $4.57 (-1.72%) | $4.91 | $4.52 | 118.80 K | $10.52 M |
| 11/19/2025 | $4.38 | $4.51 (2.97%) | $4.70 | $4.36 | 156.05 K | $10.38 M |
| 11/18/2025 | $4.45 | $4.39 (-1.35%) | $4.45 | $4.17 | 240.30 K | $10.11 M |
| 11/17/2025 | $4.45 | $4.45 (0%) | $4.82 | $4.38 | 182.42 K | $10.25 M |
| 11/14/2025 | $4.40 | $4.24 (-3.64%) | $4.50 | $4.20 | 138.51 K | $9.76 M |
| 11/13/2025 | $4.57 | $4.56 (-0.22%) | $4.76 | $4.44 | 183.80 K | $10.50 M |
| 11/12/2025 | $4.25 | $4.39 (3.29%) | $4.40 | $4.22 | 77.60 K | $10.11 M |
| 11/11/2025 | $4.23 | $4.16 (-1.65%) | $4.38 | $4.06 | 181.70 K | $9.58 M |
| 11/10/2025 | $4.47 | $4.25 (-4.92%) | $4.57 | $4.03 | 573.81 K | $9.79 M |
| 11/07/2025 | $4.03 | $4.25 (5.46%) | $4.41 | $4.02 | 126.93 K | $9.79 M |
| 11/06/2025 | $4.32 | $4.02 (-6.94%) | $4.38 | $4.01 | 102.80 K | $9.26 M |
| 11/05/2025 | $4.08 | $4.30 (5.39%) | $4.33 | $4.08 | 68.64 K | $9.90 M |
| 11/04/2025 | $4.40 | $4.08 (-7.27%) | $4.50 | $4.08 | 183.43 K | $9.39 M |
| 11/03/2025 | $4.80 | $4.53 (-5.62%) | $4.84 | $4.43 | 155.90 K | $10.43 M |
| 10/31/2025 | $4.93 | $4.76 (-3.45%) | $4.93 | $4.62 | 74.21 K | $10.96 M |
| 10/30/2025 | $4.82 | $4.88 (1.24%) | $4.95 | $4.65 | 63.31 K | $11.24 M |
| 10/29/2025 | $4.89 | $4.82 (-1.43%) | $4.95 | $4.73 | 59.70 K | $11.10 M |
| 10/28/2025 | $4.80 | $4.72 (-1.67%) | $4.88 | $4.58 | 152.80 K | $10.87 M |
| 10/27/2025 | $5.10 | $4.89 (-4.12%) | $5.12 | $4.75 | 182.70 K | $11.26 M |
| 10/24/2025 | $5.31 | $5.19 (-2.26%) | $5.37 | $5.17 | 217.70 K | $11.95 M |
| 10/23/2025 | $5.16 | $5.29 (2.52%) | $5.46 | $5.16 | 114.92 K | $12.18 M |
| 10/22/2025 | $5.18 | $5.15 (-0.58%) | $5.29 | $4.87 | 215.43 K | $11.86 M |
| 10/21/2025 | $5.73 | $5.31 (-7.33%) | $5.73 | $5.20 | 265.33 K | $12.23 M |
| 10/20/2025 | $5.50 | $5.76 (4.73%) | $6.00 | $5.20 | 394.64 K | $13.26 M |
| 10/17/2025 | $5.52 | $5.33 (-3.44%) | $5.75 | $5.03 | 405.61 K | $12.27 M |
| 10/16/2025 | $6.77 | $5.82 (-14.03%) | $6.92 | $5.76 | 555.51 K | $13.40 M |
| 10/15/2025 | $7.62 | $6.64 (-12.86%) | $7.62 | $6.50 | 949.31 K | $15.29 M |
| 10/14/2025 | $7.75 | $7.58 (-2.19%) | $8.20 | $7.01 | 864.22 K | $17.45 M |
| 10/13/2025 | $6.52 | $7.41 (13.65%) | $7.77 | $6.17 | 926.32 K | $17.06 M |
| 10/10/2025 | $7.05 | $6.17 (-12.48%) | $7.30 | $6.17 | 919.11 K | $14.21 M |
| 10/09/2025 | $6.86 | $6.88 (0.29%) | $7.36 | $6.79 | 683.64 K | $15.84 M |
| 10/08/2025 | $6.16 | $7.01 (13.8%) | $7.20 | $6.02 | 1.73 M | $16.14 M |
| 10/07/2025 | $6.25 | $5.94 (-4.96%) | $6.30 | $5.81 | 861.74 K | $13.68 M |
| 10/06/2025 | $5.98 | $6.53 (9.2%) | $8.15 | $5.50 | 5.89 M | $15.03 M |
| 10/03/2025 | $4.65 | $4.75 (2.15%) | $4.93 | $4.61 | 315.93 K | $10.94 M |
| 10/02/2025 | $4.40 | $4.42 (0.45%) | $4.46 | $4.30 | 88.18 K | $10.18 M |
| 10/01/2025 | $4.48 | $4.30 (-4.02%) | $4.49 | $4.20 | 152.94 K | $9.90 M |
| 09/30/2025 | $4.21 | $4.47 (6.18%) | $4.78 | $4.21 | 79.94 K | $10.29 M |
| 09/29/2025 | $4.56 | $4.40 (-3.51%) | $4.62 | $4.22 | 204.84 K | $10.13 M |
| 09/26/2025 | $5.06 | $4.90 (-3.16%) | $5.40 | $4.60 | 775.30 K | $289.04 M |
| 09/25/2025 | $4.41 | $4.59 (4.08%) | $4.93 | $4.00 | 698.80 K | $270.75 M |
| 09/24/2025 | $4.03 | $4.41 (9.43%) | $4.85 | $3.90 | 372.62 K | $260.13 M |
| 09/23/2025 | $3.68 | $3.53 (-4.08%) | $3.75 | $3.53 | 20.85 K | $208.23 M |
| 09/22/2025 | $3.64 | $3.67 (0.82%) | $3.75 | $3.60 | 10.50 K | $216.48 M |
| 09/19/2025 | $3.66 | $3.57 (-2.46%) | $3.70 | $3.55 | 15.70 K | $210.59 M |
| 09/18/2025 | $3.51 | $3.73 (6.27%) | $3.78 | $3.50 | 28.90 K | $220.02 M |
| 09/17/2025 | $3.51 | $3.57 (1.71%) | $3.64 | $3.51 | 15.70 K | $210.59 M |
| 09/16/2025 | $3.50 | $3.53 (0.86%) | $3.69 | $3.50 | 13.70 K | $208.23 M |
| 09/15/2025 | $3.40 | $3.47 (2.06%) | $3.72 | $3.40 | 11.04 K | $204.69 M |
| 09/12/2025 | $3.27 | $3.38 (3.36%) | $3.43 | $3.27 | 25.22 K | $199.38 M |
| 09/11/2025 | $3.46 | $3.32 (-4.05%) | $3.57 | $3.31 | 56.00 K | $195.84 M |
| 09/10/2025 | $3.90 | $3.53 (-9.49%) | $3.90 | $3.43 | 108.50 K | $208.23 M |
| 09/09/2025 | $3.95 | $4.19 (6.08%) | $4.50 | $3.90 | 142.73 K | $247.16 M |
| 09/08/2025 | $3.89 | $4.07 (4.63%) | $4.09 | $3.79 | 38.73 K | $240.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
