4.81
price up icon8.50%   0.40
 
loading

Ioneer Ltd Adr Stock (IONR) Price History

The historical daily chart and data for Ioneer Ltd Adr stock (IONR), show that the latest closing stock price as of September 25, 2025, is $4.81.
  • Ioneer Ltd Adr all-time high stock price is $9.35, occurred on October 28, 2024.
  • The lowest Ioneer Ltd Adr stock price recorded was $0.00 on June 11, 2025. Since then, Ioneer Ltd Adr's stock price has risen over to $4.81 now.
  • The 52-week high stock price for IONR is $9.35, representing a 94.39% increase from the current share price, occurred on October 28, 2024.
  • The 52-week low stock price for IONR is $2.30, indicating a -52.18% decrease from the current share price, occurred on June 24, 2025.
The table below shows more information about IONR historical price data:
Date High Low High - Low Volume % Change
Sep 25, 2025 $4.93 $4.00 $0.93 367,175.0 +7.71%
Sep 24, 2025 $4.85 $3.90 $0.95 358,194.0 +24.93%
Sep 23, 2025 $3.75 $3.53 $0.22 20,848.0 -3.81%
Sep 22, 2025 $3.75 $3.60 $0.15 10,470.0 +2.80%
Sep 19, 2025 $3.70 $3.55 $0.15 15,693.0 -4.29%
Sep 18, 2025 $3.78 $3.50 $0.2751 28,872.0 +4.48%
Sep 17, 2025 $3.63 $3.51 $0.125 15,691.0 +1.13%
Sep 16, 2025 $3.69 $3.50 $0.19 13,658.0 +1.81%
Sep 15, 2025 $3.72 $3.40 $0.3189 10,934.0 +2.58%
Sep 12, 2025 $3.43 $3.27 $0.16 25,222.0 +1.81%
Sep 11, 2025 $3.57 $3.31 $0.26 55,994.0 -5.95%
Sep 10, 2025 $3.90 $3.43 $0.47 108,396.0 -15.75%
Sep 09, 2025 $4.50 $3.90 $0.60 142,733.0 +3.08%
Sep 08, 2025 $4.08 $3.79 $0.2947 38,521.0 +3.64%
Sep 05, 2025 $4.06 $3.62 $0.44 90,075.0 +17.08%
Sep 04, 2025 $3.35 $3.20 $0.15 4,185.0 +4.69%
Sep 03, 2025 $3.23 $3.07 $0.1599 13,833.0 +2.91%
Sep 02, 2025 $3.11 $3.00 $0.11 9,232.0 -1.59%
Aug 29, 2025 $3.17 $3.07 $0.10 12,648.0 +0.31%
Aug 28, 2025 $3.22 $3.12 $0.10 14,185.0 -4.55%
Aug 27, 2025 $3.32 $3.19 $0.1276 10,499.0 +0.61%
Aug 26, 2025 $3.28 $3.17 $0.11 13,211.0 +3.31%

Ioneer Ltd Adr Stock (IONR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ioneer Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IONR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ioneer Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ioneer Ltd Adr Stock (IONR) Price History 2025

Month High Low High - Low Volume % Change
Sep, 2025 $4.93 $3.00 $1.93 1,329,726.0 +50.32%
Aug, 2025 $3.80 $2.81 $0.99 382,035.0 +12.48%
Jul, 2025 $3.65 $2.63 $1.02 900,504.0 +7.64%
Jun, 2025 $3.60 $2.30 $1.30 312,241.0 -23.23%
May, 2025 $3.80 $3.23 $0.575 129,378.0 -4.71%
Apr, 2025 $4.08 $3.02 $1.06 283,344.0 -8.75%
Mar, 2025 $4.38 $3.57 $0.81 155,612.0 +1.56%
Feb, 2025 $4.85 $3.42 $1.43 341,410.0 -12.50%
Jan, 2025 $5.81 $3.62 $2.19 1,387,244.0 +10.28%

Ioneer Ltd Adr Stock (IONR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $5.75 $3.67 $2.08 482,793.0 -27.39%
Nov, 2024 $7.85 $5.02 $2.83 498,985.0 -27.77%
Oct, 2024 $9.35 $5.29 $4.06 1,152,719.0 +16.69%
Sep, 2024 $6.82 $3.76 $3.06 402,413.0 +48.11%
Aug, 2024 $4.62 $3.04 $1.57 148,993.0 +22.68%
Jul, 2024 $4.36 $3.35 $1.01 192,966.0 -8.73%
Jun, 2024 $5.89 $3.65 $2.24 190,354.0 -31.98%
May, 2024 $6.50 $5.19 $1.31 195,838.0 +16.73%
Apr, 2024 $6.21 $4.37 $1.84 338,249.0 +17.44%
Mar, 2024 $4.93 $3.71 $1.22 311,960.0 +21.13%
Feb, 2024 $3.98 $3.02 $0.9599 238,507.0 +13.06%
Jan, 2024 $4.18 $2.90 $1.28 306,487.0 -21.70%

Ioneer Ltd Adr Stock (IONR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.25 $3.33 $0.92 336,788.0 -2.67%
Nov, 2023 $4.78 $3.87 $0.9114 262,651.0 +14.13%
Oct, 2023 $6.08 $3.58 $2.50 382,042.0 +0.00%
other_industrial_metals_mining LAC
$7.2162
price up icon 19.38%
$17.97
price up icon 7.95%
other_industrial_metals_mining SKE
$18.01
price up icon 1.08%
$117.97
price down icon 0.57%
other_industrial_metals_mining TMC
$6.5901
price up icon 6.98%
other_industrial_metals_mining MP
$76.95
price up icon 8.09%
Cap:     |  Volume (24h):