Get the Stockscreener App
4.11
1.56%
-0.065
After Hours:
4.17
0.06
+1.46%
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 May 18, 2026, is $4.11.
- 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 $4.11 now.
- The 52-week high stock price for IONR is $8.20, representing a 99.51% increase from the current share price, occurred on October 14, 2025.
- The 52-week low stock price for IONR is $2.30, indicating a -44.04% decrease from the current share price, occurred on June 24, 2025.
The table below shows more information about IONR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 18, 2026 | $4.35 | $4.11 | $0.24 | 73,977.0 | -1.56% |
| May 15, 2026 | $4.36 | $4.11 | $0.255 | 72,085.0 | -8.24% |
| May 14, 2026 | $4.80 | $4.52 | $0.28 | 86,950.0 | -3.60% |
| May 13, 2026 | $4.74 | $4.42 | $0.32 | 117,071.0 | +10.28% |
| May 12, 2026 | $4.41 | $4.10 | $0.3099 | 64,322.0 | -3.82% |
| May 11, 2026 | $4.65 | $4.36 | $0.29 | 128,337.0 | +7.75% |
| May 08, 2026 | $4.26 | $4.12 | $0.135 | 57,309.0 | +2.99% |
| May 07, 2026 | $4.15 | $3.97 | $0.18 | 74,128.0 | -0.99% |
| May 06, 2026 | $4.10 | $3.90 | $0.2031 | 35,734.0 | +3.85% |
| May 05, 2026 | $4.06 | $3.78 | $0.28 | 47,444.0 | +3.45% |
| May 04, 2026 | $4.22 | $3.76 | $0.46 | 64,123.0 | -6.91% |
| May 01, 2026 | $4.10 | $3.81 | $0.295 | 102,099.0 | +5.74% |
| Apr 30, 2026 | $4.00 | $3.67 | $0.33 | 137,217.0 | -2.05% |
| Apr 29, 2026 | $4.08 | $3.83 | $0.25 | 16,638.0 | -0.51% |
| Apr 28, 2026 | $4.11 | $3.91 | $0.20 | 58,583.0 | -4.38% |
| Apr 27, 2026 | $4.15 | $3.93 | $0.22 | 51,064.0 | +6.48% |
| Apr 24, 2026 | $3.94 | $3.77 | $0.17 | 28,903.0 | +0.00% |
| Apr 23, 2026 | $3.95 | $3.75 | $0.20 | 75,479.0 | -2.77% |
| Apr 22, 2026 | $4.32 | $3.94 | $0.38 | 102,784.0 | +0.25% |
| Apr 21, 2026 | $4.21 | $3.80 | $0.41 | 61,137.0 | -6.60% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $4.80 | $3.76 | $1.04 | 997,556.0 | +7.31% |
| Apr, 2026 | $4.69 | $3.63 | $1.06 | 1,907,734.0 | -9.99% |
| Mar, 2026 | $4.75 | $2.80 | $1.95 | 6,337,169.0 | +2.28% |
| Feb, 2026 | $4.80 | $3.77 | $1.03 | 787,155.0 | -5.88% |
| Jan, 2026 | $6.53 | $4.21 | $2.32 | 1,346,565.0 | -7.92% |
Ioneer Ltd Adr Stock (IONR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.15 | $3.90 | $1.25 | 2,258,136.0 | +2.94% |
| Nov, 2025 | $5.07 | $4.01 | $1.06 | 3,420,555.0 | +0.00% |
| Oct, 2025 | $8.20 | $4.20 | $4.00 | 15,906,636.0 | +6.49% |
| Sep, 2025 | $5.40 | $3.00 | $2.40 | 2,400,082.0 | +41.46% |
| 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% |
3.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):