5 DAY PERFORMANCE
-13.09%
1 MONTH PERFORMANCE
-7.37%
3 MONTH PERFORMANCE
-19.27%
6 MONTH PERFORMANCE
-12.44%
YEAR-TO-DATE PERFORMANCE
-26.67%
1 YEAR PERFORMANCE
+1.44%
ioneer Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.96 | $3.97 (0.2%) | $4.10 | $3.90 | 13.05 K | $242.30 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 |
| 03/20/2026 | $3.10 | $2.88 (-7.1%) | $3.10 | $2.86 | 72.80 K | $173.81 M |
| 03/19/2026 | $2.90 | $3.02 (4.14%) | $3.08 | $2.80 | 108.63 K | $182.25 M |
| 03/18/2026 | $3.20 | $3.13 (-2.19%) | $3.28 | $3.13 | 31.44 K | $188.89 M |
| 03/17/2026 | $3.31 | $3.18 (-3.93%) | $3.48 | $3.18 | 36.65 K | $191.91 M |
| 03/16/2026 | $3.21 | $3.37 (4.98%) | $3.41 | $3.21 | 27.02 K | $203.38 M |
| 03/13/2026 | $3.63 | $3.22 (-11.29%) | $3.63 | $3.22 | 40.91 K | $7.41 M |
| 03/12/2026 | $3.89 | $3.55 (-8.74%) | $3.89 | $3.52 | 51.39 K | $8.17 M |
| 03/11/2026 | $3.79 | $3.82 (0.79%) | $4.01 | $3.73 | 46.60 K | $8.80 M |
| 03/10/2026 | $3.66 | $3.73 (1.91%) | $3.89 | $3.63 | 52.10 K | $8.59 M |
| 03/09/2026 | $3.50 | $3.52 (0.57%) | $3.65 | $3.40 | 47.30 K | $8.10 M |
| 03/06/2026 | $3.82 | $3.67 (-3.93%) | $3.82 | $3.65 | 41.30 K | $8.45 M |
| 03/05/2026 | $3.90 | $3.80 (-2.56%) | $3.98 | $3.66 | 67.83 K | $8.75 M |
| 03/04/2026 | $3.97 | $3.99 (0.5%) | $4.08 | $3.89 | 20.63 K | $9.19 M |
| 03/03/2026 | $3.99 | $3.77 (-5.51%) | $4.04 | $3.70 | 99.00 K | $8.68 M |
| 03/02/2026 | $3.97 | $4.02 (1.26%) | $4.09 | $3.84 | 53.70 K | $9.26 M |
| 02/27/2026 | $4.15 | $4.16 (0.24%) | $4.22 | $4.05 | 17.24 K | $9.58 M |
| 02/26/2026 | $4.36 | $4.26 (-2.29%) | $4.40 | $4.05 | 49.14 K | $9.81 M |
| 02/25/2026 | $4.00 | $4.13 (3.25%) | $4.16 | $3.77 | 87.80 K | $9.51 M |
| 02/24/2026 | $3.78 | $3.90 (3.17%) | $3.94 | $3.78 | 46.53 K | $8.98 M |
| 02/23/2026 | $4.00 | $3.88 (-3%) | $4.06 | $3.77 | 34.82 K | $8.93 M |
| 02/20/2026 | $4.12 | $3.99 (-3.16%) | $4.15 | $3.85 | 20.54 K | $9.19 M |
| 02/19/2026 | $4.25 | $4.04 (-4.94%) | $4.25 | $3.90 | 46.61 K | $9.30 M |
| 02/18/2026 | $4.14 | $4.28 (3.38%) | $4.33 | $4.13 | 14.71 K | $9.85 M |
| 02/17/2026 | $4.24 | $4.13 (-2.59%) | $4.27 | $3.93 | 38.87 K | $9.51 M |
| 02/13/2026 | $4.24 | $4.32 (1.89%) | $4.44 | $4.15 | 33.83 K | $9.95 M |
| 02/12/2026 | $4.55 | $4.14 (-9.01%) | $4.80 | $4.12 | 17.42 K | $9.53 M |
| 02/11/2026 | $4.42 | $4.44 (0.45%) | $4.48 | $4.26 | 23.64 K | $10.22 M |
| 02/10/2026 | $4.38 | $4.44 (1.37%) | $4.53 | $4.30 | 23.70 K | $10.22 M |
| 02/09/2026 | $4.20 | $4.22 (0.48%) | $4.38 | $4.17 | 55.70 K | $9.72 M |
| 02/06/2026 | $4.27 | $4.36 (2.11%) | $4.49 | $4.26 | 37.12 K | $10.04 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.
