5 DAY PERFORMANCE
-8.81%
1 MONTH PERFORMANCE
-16.39%
3 MONTH PERFORMANCE
+18.52%
6 MONTH PERFORMANCE
-28.60%
YEAR-TO-DATE PERFORMANCE
-26.67%
1 YEAR PERFORMANCE
+40.24%
ioneer Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.84 | $3.85 (0.26%) | $3.93 | $3.83 | 652.39 K | $232.34 M |
| 06/18/2026 | $3.95 | $3.86 (-2.28%) | $3.96 | $3.85 | 77.34 K | $232.95 M |
| 06/17/2026 | $4.10 | $4.01 (-2.2%) | $4.21 | $3.97 | 57.22 K | $242.00 M |
| 06/16/2026 | $4.10 | $4.07 (-0.73%) | $4.15 | $4.03 | 25.24 K | $245.62 M |
| 06/15/2026 | $4.18 | $4.12 (-1.44%) | $4.20 | $4.03 | 97.72 K | $248.64 M |
| 06/12/2026 | $4.00 | $3.99 (-0.25%) | $4.07 | $3.95 | 59.00 K | $240.79 M |
| 06/11/2026 | $3.69 | $3.86 (4.61%) | $3.94 | $3.69 | 19.50 K | $232.95 M |
| 06/10/2026 | $3.90 | $3.65 (-6.41%) | $3.90 | $3.65 | 53.70 K | $220.27 M |
| 06/09/2026 | $4.06 | $3.91 (-3.69%) | $4.06 | $3.80 | 43.64 K | $235.97 M |
| 06/08/2026 | $4.11 | $4.09 (-0.49%) | $4.14 | $4.00 | 58.12 K | $246.83 M |
| 06/05/2026 | $4.50 | $4.03 (-10.44%) | $4.50 | $4.02 | 64.70 K | $243.21 M |
| 06/04/2026 | $4.25 | $4.61 (8.47%) | $4.68 | $4.24 | 133.20 K | $278.21 M |
| 06/03/2026 | $4.38 | $4.18 (-4.57%) | $4.38 | $3.98 | 62.60 K | $252.26 M |
| 06/02/2026 | $4.39 | $4.43 (0.91%) | $4.45 | $4.21 | 85.13 K | $267.35 M |
| 06/01/2026 | $4.12 | $4.48 (8.74%) | $4.49 | $4.05 | 95.04 K | $270.36 M |
| 05/29/2026 | $3.88 | $4.07 (4.9%) | $4.07 | $3.80 | 102.24 K | $245.62 M |
| 05/28/2026 | $3.88 | $3.88 (0%) | $3.99 | $3.82 | 93.00 K | $234.15 M |
| 05/27/2026 | $3.96 | $3.85 (-2.78%) | $3.96 | $3.79 | 54.71 K | $232.34 M |
| 05/26/2026 | $4.24 | $4.00 (-5.66%) | $4.24 | $3.95 | 125.10 K | $241.40 M |
| 05/22/2026 | $4.18 | $4.21 (0.72%) | $4.30 | $4.12 | 48.70 K | $254.07 M |
| 05/21/2026 | $4.11 | $4.12 (0.24%) | $4.39 | $4.09 | 158.30 K | $248.64 M |
| 05/20/2026 | $4.12 | $4.09 (-0.73%) | $4.23 | $4.01 | 97.12 K | $246.83 M |
| 05/19/2026 | $4.04 | $4.03 (-0.25%) | $4.19 | $3.95 | 64.31 K | $243.21 M |
| 05/18/2026 | $4.35 | $4.11 (-5.52%) | $4.35 | $4.11 | 74.00 K | $248.04 M |
| 05/15/2026 | $4.36 | $4.18 (-4.13%) | $4.36 | $4.11 | 72.10 K | $252.26 M |
| 05/14/2026 | $4.80 | $4.55 (-5.21%) | $4.80 | $4.52 | 87.00 K | $274.59 M |
| 05/13/2026 | $4.42 | $4.72 (6.79%) | $4.74 | $4.42 | 117.10 K | $284.85 M |
| 05/12/2026 | $4.41 | $4.28 (-2.95%) | $4.41 | $4.10 | 64.32 K | $258.29 M |
| 05/11/2026 | $4.43 | $4.45 (0.45%) | $4.65 | $4.36 | 128.46 K | $268.55 M |
| 05/08/2026 | $4.15 | $4.13 (-0.48%) | $4.26 | $4.13 | 57.51 K | $249.24 M |
| 05/07/2026 | $3.97 | $4.01 (1.01%) | $4.15 | $3.97 | 74.15 K | $242.00 M |
| 05/06/2026 | $3.96 | $4.05 (2.27%) | $4.10 | $3.90 | 35.76 K | $244.41 M |
| 05/05/2026 | $3.99 | $3.90 (-2.26%) | $4.06 | $3.78 | 47.44 K | $235.36 M |
| 05/04/2026 | $4.01 | $3.77 (-5.99%) | $4.22 | $3.76 | 64.30 K | $227.52 M |
| 05/01/2026 | $3.99 | $4.05 (1.5%) | $4.10 | $3.81 | 102.15 K | $244.41 M |
| 04/30/2026 | $3.84 | $3.83 (-0.26%) | $4.00 | $3.67 | 138.80 K | $231.14 M |
| 04/29/2026 | $3.95 | $3.91 (-1.01%) | $4.08 | $3.83 | 16.64 K | $235.97 M |
| 04/28/2026 | $4.11 | $3.93 (-4.38%) | $4.11 | $3.91 | 59.23 K | $237.17 M |
| 04/27/2026 | $3.93 | $4.11 (4.58%) | $4.15 | $3.93 | 51.10 K | $248.04 M |
| 04/24/2026 | $3.81 | $3.86 (1.31%) | $3.94 | $3.77 | 28.91 K | $232.95 M |
| 04/23/2026 | $3.95 | $3.86 (-2.28%) | $3.95 | $3.75 | 75.50 K | $232.95 M |
| 04/22/2026 | $4.11 | $3.97 (-3.41%) | $4.32 | $3.94 | 102.82 K | $239.59 M |
| 04/21/2026 | $4.19 | $3.96 (-5.49%) | $4.21 | $3.80 | 61.98 K | $238.98 M |
| 04/20/2026 | $4.25 | $4.24 (-0.24%) | $4.35 | $4.18 | 82.71 K | $255.88 M |
| 04/17/2026 | $4.22 | $4.10 (-2.84%) | $4.22 | $4.00 | 154.41 K | $247.43 M |
| 04/16/2026 | $3.84 | $3.95 (2.86%) | $4.15 | $3.84 | 86.53 K | $238.38 M |
| 04/15/2026 | $3.86 | $3.89 (0.78%) | $3.93 | $3.76 | 57.74 K | $234.76 M |
| 04/14/2026 | $3.86 | $3.91 (1.3%) | $3.99 | $3.77 | 33.60 K | $235.97 M |
| 04/13/2026 | $3.69 | $3.74 (1.36%) | $3.97 | $3.68 | 71.90 K | $225.71 M |
| 04/10/2026 | $3.97 | $3.70 (-6.8%) | $3.97 | $3.63 | 105.80 K | $223.29 M |
| 04/09/2026 | $3.92 | $3.96 (1.02%) | $4.01 | $3.86 | 27.80 K | $238.98 M |
| 04/08/2026 | $4.04 | $3.87 (-4.21%) | $4.04 | $3.79 | 49.00 K | $233.55 M |
| 04/07/2026 | $3.84 | $3.78 (-1.56%) | $3.89 | $3.75 | 45.01 K | $228.12 M |
| 04/06/2026 | $3.90 | $3.80 (-2.56%) | $4.02 | $3.80 | 232.52 K | $229.33 M |
| 04/02/2026 | $3.66 | $3.93 (7.38%) | $4.03 | $3.66 | 99.90 K | $237.17 M |
| 04/01/2026 | $4.20 | $3.88 (-7.62%) | $4.69 | $3.80 | 330.50 K | $234.15 M |
| 03/31/2026 | $3.89 | $4.26 (9.51%) | $4.51 | $3.58 | 671.23 K | $257.09 M |
| 03/30/2026 | $3.52 | $4.48 (27.27%) | $4.75 | $3.47 | 3.45 M | $270.36 M |
| 03/27/2026 | $3.47 | $3.58 (3.17%) | $3.76 | $3.41 | 214.70 K | $216.05 M |
| 03/26/2026 | $3.49 | $3.56 (2.01%) | $3.79 | $3.39 | 220.29 K | $214.84 M |
| 03/25/2026 | $3.37 | $3.45 (2.37%) | $3.51 | $3.22 | 233.60 K | $208.20 M |
| 03/24/2026 | $3.02 | $3.59 (18.87%) | $4.03 | $3.02 | 745.55 K | $216.65 M |
| 03/23/2026 | $2.96 | $2.97 (0.34%) | $3.09 | $2.84 | 45.41 K | $179.24 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.
