5 DAY PERFORMANCE
+7.65%
1 MONTH PERFORMANCE
+6.99%
3 MONTH PERFORMANCE
-8.81%
6 MONTH PERFORMANCE
+22.22%
YEAR-TO-DATE PERFORMANCE
-26.67%
1 YEAR PERFORMANCE
-1.40%
ioneer Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.28 | $3.25 (-0.91%) | $3.32 | $3.19 | 65.90 K | $196.13 M |
| 09/18/2026 | $3.35 | $3.43 (2.39%) | $3.54 | $3.32 | 71.50 K | $207.00 M |
| 09/17/2026 | $3.27 | $3.28 (0.31%) | $3.37 | $3.23 | 53.23 K | $197.95 M |
| 09/16/2026 | $3.03 | $3.27 (7.92%) | $3.30 | $3.03 | 245.40 K | $197.34 M |
| 09/15/2026 | $2.91 | $2.91 (0%) | $3.12 | $2.91 | 155.50 K | $175.62 M |
| 09/14/2026 | $2.83 | $2.89 (2.12%) | $2.97 | $2.79 | 75.76 K | $174.41 M |
| 09/11/2026 | $2.92 | $2.79 (-4.45%) | $2.92 | $2.79 | 85.82 K | $168.37 M |
| 09/10/2026 | $2.90 | $2.91 (0.34%) | $2.96 | $2.88 | 79.25 K | $175.62 M |
| 09/09/2026 | $3.05 | $2.94 (-3.61%) | $3.08 | $2.92 | 58.70 K | $177.43 M |
| 09/08/2026 | $3.17 | $3.02 (-4.73%) | $3.17 | $3.01 | 119.11 K | $182.25 M |
| 09/04/2026 | $3.04 | $3.14 (3.29%) | $3.17 | $3.03 | 91.60 K | $189.50 M |
| 09/03/2026 | $3.09 | $2.96 (-4.21%) | $3.09 | $2.93 | 117.30 K | $178.63 M |
| 09/02/2026 | $3.13 | $3.09 (-1.28%) | $3.22 | $3.06 | 113.27 K | $186.48 M |
| 09/01/2026 | $3.12 | $3.11 (-0.32%) | $3.14 | $3.08 | 34.71 K | $187.69 M |
| 08/31/2026 | $3.11 | $3.16 (1.61%) | $3.30 | $3.06 | 79.62 K | $190.70 M |
| 08/28/2026 | $3.18 | $3.08 (-3.14%) | $3.24 | $3.08 | 24.40 K | $185.88 M |
| 08/27/2026 | $3.15 | $3.15 (0%) | $3.23 | $3.10 | 131.34 K | $190.10 M |
| 08/26/2026 | $3.22 | $3.18 (-1.24%) | $3.32 | $3.15 | 41.90 K | $191.91 M |
| 08/25/2026 | $3.22 | $3.27 (1.55%) | $3.28 | $3.15 | 40.40 K | $197.34 M |
| 08/24/2026 | $3.34 | $3.24 (-2.99%) | $3.34 | $3.19 | 49.23 K | $195.53 M |
| 08/21/2026 | $3.25 | $3.29 (1.23%) | $3.37 | $3.25 | 85.90 K | $198.55 M |
| 08/20/2026 | $3.12 | $3.22 (3.21%) | $3.36 | $3.12 | 86.73 K | $194.32 M |
| 08/19/2026 | $3.18 | $3.15 (-0.94%) | $3.22 | $3.13 | 51.74 K | $190.10 M |
| 08/18/2026 | $3.16 | $3.13 (-0.95%) | $3.21 | $3.13 | 44.50 K | $188.89 M |
| 08/17/2026 | $3.10 | $3.20 (3.23%) | $3.31 | $3.10 | 53.00 K | $193.12 M |
| 08/14/2026 | $3.13 | $3.17 (1.28%) | $3.23 | $3.09 | 123.10 K | $191.31 M |
| 08/13/2026 | $3.32 | $3.12 (-6.02%) | $3.32 | $3.11 | 90.10 K | $188.29 M |
| 08/12/2026 | $3.39 | $3.32 (-2.06%) | $3.46 | $3.31 | 72.80 K | $200.36 M |
| 08/11/2026 | $3.46 | $3.39 (-2.02%) | $3.55 | $3.39 | 76.90 K | $204.58 M |
| 08/10/2026 | $3.50 | $3.49 (-0.29%) | $3.55 | $3.44 | 55.80 K | $210.62 M |
| 08/07/2026 | $3.52 | $3.50 (-0.57%) | $3.56 | $3.45 | 65.20 K | $211.22 M |
| 08/06/2026 | $3.51 | $3.49 (-0.57%) | $3.58 | $3.41 | 110.72 K | $210.62 M |
| 08/05/2026 | $3.43 | $3.54 (3.21%) | $3.58 | $3.38 | 50.60 K | $213.64 M |
| 08/04/2026 | $3.35 | $3.36 (0.3%) | $3.41 | $3.32 | 31.10 K | $202.77 M |
| 08/03/2026 | $3.42 | $3.30 (-3.51%) | $3.42 | $3.20 | 70.33 K | $199.15 M |
| 07/31/2026 | $3.35 | $3.49 (4.18%) | $3.50 | $3.26 | 127.75 K | $210.62 M |
| 07/30/2026 | $3.20 | $3.33 (4.06%) | $3.35 | $3.18 | 59.56 K | $200.96 M |
| 07/29/2026 | $3.34 | $3.22 (-3.59%) | $3.49 | $3.16 | 92.41 K | $194.32 M |
| 07/28/2026 | $3.18 | $3.16 (-0.63%) | $3.21 | $3.11 | 42.14 K | $190.70 M |
| 07/27/2026 | $3.25 | $3.22 (-0.92%) | $3.34 | $3.18 | 74.61 K | $194.32 M |
| 07/24/2026 | $3.25 | $3.21 (-1.23%) | $3.31 | $3.18 | 75.79 K | $193.72 M |
| 07/23/2026 | $3.24 | $3.23 (-0.31%) | $3.37 | $3.21 | 99.31 K | $194.93 M |
| 07/22/2026 | $3.41 | $3.26 (-4.4%) | $3.43 | $3.25 | 60.70 K | $196.74 M |
| 07/21/2026 | $3.40 | $3.40 (0%) | $3.45 | $3.28 | 67.20 K | $205.19 M |
| 07/20/2026 | $3.42 | $3.43 (0.29%) | $3.53 | $3.38 | 139.10 K | $207.00 M |
| 07/17/2026 | $3.59 | $3.44 (-4.18%) | $3.60 | $3.36 | 95.42 K | $207.60 M |
| 07/16/2026 | $3.68 | $3.73 (1.36%) | $3.87 | $3.68 | 84.73 K | $225.10 M |
| 07/15/2026 | $3.80 | $3.76 (-1.05%) | $3.83 | $3.70 | 38.31 K | $226.91 M |
| 07/14/2026 | $3.93 | $3.82 (-2.8%) | $3.93 | $3.80 | 47.51 K | $230.53 M |
| 07/13/2026 | $4.07 | $3.93 (-3.44%) | $4.08 | $3.86 | 91.50 K | $237.17 M |
| 07/10/2026 | $4.16 | $4.14 (-0.48%) | $4.26 | $4.10 | 51.76 K | $249.85 M |
| 07/09/2026 | $4.16 | $4.17 (0.24%) | $4.24 | $4.14 | 34.82 K | $251.66 M |
| 07/08/2026 | $4.16 | $4.11 (-1.2%) | $4.33 | $4.00 | 66.53 K | $248.04 M |
| 07/07/2026 | $4.35 | $4.16 (-4.37%) | $4.42 | $4.15 | 54.47 K | $251.05 M |
| 07/06/2026 | $4.41 | $4.29 (-2.72%) | $4.53 | $4.22 | 42.70 K | $258.90 M |
| 07/02/2026 | $4.39 | $4.40 (0.23%) | $4.58 | $4.32 | 127.85 K | $265.54 M |
| 07/01/2026 | $4.16 | $4.41 (6.01%) | $4.51 | $4.16 | 89.88 K | $266.14 M |
| 06/30/2026 | $4.11 | $4.33 (5.35%) | $4.46 | $4.11 | 141.24 K | $261.31 M |
| 06/29/2026 | $4.21 | $4.04 (-4.04%) | $4.21 | $4.02 | 199.80 K | $243.81 M |
| 06/26/2026 | $4.13 | $4.17 (0.97%) | $4.24 | $4.03 | 189.09 K | $251.66 M |
| 06/25/2026 | $4.17 | $4.04 (-3.12%) | $4.38 | $3.85 | 487.64 K | $243.81 M |
| 06/24/2026 | $4.15 | $4.09 (-1.45%) | $4.30 | $4.03 | 134.02 K | $246.83 M |
| 06/23/2026 | $4.19 | $4.17 (-0.48%) | $4.49 | $4.07 | 703.91 K | $251.66 M |
| 06/22/2026 | $3.84 | $3.85 (0.26%) | $3.93 | $3.83 | 652.40 K | $232.34 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.
