5 DAY PERFORMANCE
+9.35%
1 MONTH PERFORMANCE
-6.03%
3 MONTH PERFORMANCE
-6.86%
6 MONTH PERFORMANCE
+0.24%
YEAR-TO-DATE PERFORMANCE
+5.51%
1 YEAR PERFORMANCE
-1.64%
ioneer Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.96 | $4.00 (1.01%) | $4.10 | $3.96 | 7,569 | $217.45 M |
| 03/11/2025 | $3.95 | $3.96 (0.25%) | $4.01 | $3.95 | 25,400 | $214.21 M |
| 03/10/2025 | $4.00 | $3.83 (-4.25%) | $4.07 | $3.80 | 4,274 | $207.18 M |
| 03/07/2025 | $3.91 | $3.85 (-1.53%) | $3.99 | $3.76 | 5,800 | $208.26 M |
| 03/06/2025 | $3.78 | $3.89 (2.91%) | $3.97 | $3.69 | 7,908 | $210.42 M |
| 03/05/2025 | $3.59 | $3.70 (3.06%) | $3.93 | $3.59 | 9,745 | $200.14 M |
| 03/04/2025 | $3.66 | $3.57 (-2.46%) | $3.66 | $3.40 | 11,100 | $193.11 M |
| 03/03/2025 | $3.85 | $3.73 (-3.12%) | $3.85 | $3.60 | 11,200 | $201.77 M |
| 02/28/2025 | $3.49 | $3.85 (10.32%) | $4.03 | $3.44 | 14,200 | $208.26 M |
| 02/27/2025 | $3.52 | $3.52 (0%) | $3.60 | $3.42 | 15,716 | $190.41 M |
| 02/26/2025 | $3.99 | $3.62 (-9.27%) | $3.99 | $3.50 | 39,205 | $195.82 M |
| 02/25/2025 | $4.40 | $4.07 (-7.5%) | $4.40 | $3.96 | 19,900 | $220.16 M |
| 02/24/2025 | $4.22 | $4.15 (-1.66%) | $4.35 | $4.15 | 4,570 | $224.49 M |
| 02/21/2025 | $4.16 | $4.21 (1.2%) | $4.28 | $4.08 | 18,109 | $227.73 M |
| 02/20/2025 | $4.18 | $4.19 (0.24%) | $4.33 | $4.18 | 5,244 | $226.65 M |
| 02/19/2025 | $4.09 | $4.18 (2.2%) | $4.38 | $4.09 | 9,000 | $226.11 M |
| 02/18/2025 | $4.52 | $4.31 (-4.65%) | $4.52 | $4.18 | 16,400 | $233.14 M |
| 02/14/2025 | $4.40 | $4.41 (0.23%) | $4.43 | $4.29 | 13,500 | $238.55 M |
| 02/13/2025 | $4.38 | $4.28 (-2.28%) | $4.40 | $4.26 | 9,923 | $231.52 M |
| 02/12/2025 | $4.46 | $4.48 (0.45%) | $4.59 | $4.32 | 21,287 | $242.34 M |
| 02/11/2025 | $4.79 | $4.56 (-4.8%) | $4.79 | $4.51 | 35,400 | $246.66 M |
| 02/10/2025 | $4.45 | $4.78 (7.42%) | $4.81 | $4.45 | 45,712 | $258.56 M |
| 02/07/2025 | $4.84 | $4.48 (-7.44%) | $4.84 | $4.40 | 10,949 | $242.34 M |
| 02/06/2025 | $4.84 | $4.61 (-4.75%) | $4.84 | $4.37 | 18,500 | $249.37 M |
| 02/05/2025 | $4.44 | $4.68 (5.41%) | $4.85 | $4.43 | 21,209 | $253.15 M |
| 02/04/2025 | $4.37 | $4.44 (1.6%) | $4.50 | $4.26 | 12,543 | $240.17 M |
| 02/03/2025 | $4.40 | $4.22 (-4.09%) | $4.52 | $4.15 | 15,450 | $228.27 M |
| 01/31/2025 | $4.74 | $4.40 (-7.17%) | $4.74 | $4.40 | 26,500 | $238.01 M |
| 01/30/2025 | $4.50 | $4.45 (-1.11%) | $4.58 | $4.43 | 9,100 | $240.71 M |
| 01/29/2025 | $4.58 | $4.49 (-1.97%) | $4.74 | $4.47 | 15,248 | $242.88 M |
| 01/28/2025 | $4.51 | $4.45 (-1.33%) | $4.73 | $4.39 | 23,930 | $240.71 M |
| 01/27/2025 | $4.45 | $4.61 (3.6%) | $4.77 | $4.36 | 40,700 | $249.37 M |
| 01/24/2025 | $4.84 | $4.67 (-3.51%) | $4.99 | $4.56 | 29,423 | $252.61 M |
| 01/23/2025 | $5.16 | $4.85 (-6.01%) | $5.16 | $4.70 | 42,513 | $262.35 M |
| 01/22/2025 | $5.40 | $5.11 (-5.37%) | $5.40 | $5.04 | 64,700 | $276.41 M |
| 01/21/2025 | $5.79 | $5.44 (-6.04%) | $5.81 | $5.07 | 345,700 | $294.27 M |
| 01/17/2025 | $4.32 | $5.23 (21.06%) | $5.48 | $4.22 | 531,700 | $282.91 M |
| 01/16/2025 | $4.29 | $4.29 (0%) | $4.46 | $4.05 | 25,000 | $232.06 M |
| 01/15/2025 | $4.06 | $4.26 (4.93%) | $4.30 | $4.06 | 12,535 | $230.44 M |
| 01/14/2025 | $4.07 | $4.11 (0.98%) | $4.20 | $3.98 | 45,609 | $222.32 M |
| 01/13/2025 | $3.86 | $4.13 (6.99%) | $4.18 | $3.71 | 111,844 | $223.40 M |
| 01/10/2025 | $4.14 | $3.89 (-6.04%) | $4.14 | $3.86 | 4,813 | $210.42 M |
| 01/08/2025 | $4.24 | $4.05 (-4.48%) | $4.27 | $3.62 | 31,000 | $219.08 M |
| 01/07/2025 | $4.38 | $4.22 (-3.65%) | $4.39 | $4.22 | 8,304 | $228.27 M |
| 01/06/2025 | $4.16 | $4.21 (1.2%) | $4.58 | $4.16 | 18,400 | $227.73 M |
| 01/03/2025 | $4.01 | $4.21 (4.99%) | $4.37 | $4.01 | 2,800 | $227.73 M |
| 01/02/2025 | $3.99 | $4.01 (0.5%) | $4.14 | $3.98 | 14,535 | $216.91 M |
| 12/31/2024 | $4.30 | $3.99 (-7.21%) | $4.30 | $3.91 | 9,500 | $215.83 M |
| 12/30/2024 | $4.33 | $4.07 (-6%) | $4.33 | $3.91 | 36,100 | $220.16 M |
| 12/27/2024 | $4.34 | $4.34 (0%) | $4.47 | $4.17 | 14,000 | $234.76 M |
| 12/26/2024 | $4.50 | $4.34 (-3.56%) | $4.50 | $4.11 | 54,451 | $234.76 M |
| 12/24/2024 | $4.00 | $4.23 (5.75%) | $4.32 | $4.00 | 14,824 | $228.81 M |
| 12/23/2024 | $3.85 | $3.96 (2.86%) | $3.97 | $3.80 | 19,100 | $214.21 M |
| 12/20/2024 | $3.75 | $3.85 (2.67%) | $4.01 | $3.67 | 24,812 | $208.26 M |
| 12/19/2024 | $3.99 | $3.70 (-7.27%) | $3.99 | $3.67 | 37,000 | $200.14 M |
| 12/18/2024 | $4.03 | $3.90 (-3.23%) | $4.03 | $3.87 | 16,940 | $210.96 M |
| 12/17/2024 | $4.02 | $3.90 (-2.99%) | $4.22 | $3.90 | 28,314 | $210.96 M |
| 12/16/2024 | $4.10 | $4.05 (-1.22%) | $4.35 | $4.05 | 19,849 | $219.08 M |
| 12/13/2024 | $4.50 | $4.34 (-3.56%) | $4.50 | $4.20 | 19,353 | $234.76 M |
| 12/12/2024 | $4.63 | $4.52 (-2.38%) | $5.00 | $4.46 | 41,724 | $244.50 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.
