5 DAY PERFORMANCE
+0.86%
1 MONTH PERFORMANCE
-15.38%
3 MONTH PERFORMANCE
-12.22%
6 MONTH PERFORMANCE
-19.27%
YEAR-TO-DATE PERFORMANCE
-26.67%
1 YEAR PERFORMANCE
+13.55%
ioneer Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $3.52 | $3.46 (-1.7%) | $3.54 | $3.46 | 48.51 K | $213.33 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 |
| 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 |
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.
