Get the Stockscreener App
4.44
6.72%
-0.32
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 December 01, 2025, is $4.44.
- 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 $4.44 now.
- The 52-week high stock price for IONR is $8.20, representing a 84.68% increase from the current share price, occurred on October 14, 2025.
- The 52-week low stock price for IONR is $2.30, indicating a -48.20% 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 |
|---|---|---|---|---|---|
| Dec 01, 2025 | $4.70 | $4.41 | $0.29 | 111,062.0 | -6.60% |
| Nov 28, 2025 | $4.83 | $4.67 | $0.16 | 60,356.0 | -0.63% |
| Nov 26, 2025 | $5.07 | $4.28 | $0.79 | 661,294.0 | +12.44% |
| Nov 25, 2025 | $4.36 | $4.15 | $0.2096 | 60,427.0 | +0.47% |
| Nov 24, 2025 | $4.30 | $4.11 | $0.19 | 80,521.0 | -0.93% |
| Nov 21, 2025 | $4.54 | $4.11 | $0.43 | 77,752.0 | -6.35% |
| Nov 20, 2025 | $4.91 | $4.52 | $0.39 | 118,513.0 | +1.33% |
| Nov 19, 2025 | $4.70 | $4.36 | $0.338 | 154,513.0 | +2.73% |
| Nov 18, 2025 | $4.45 | $4.17 | $0.28 | 240,274.0 | -1.35% |
| Nov 17, 2025 | $4.82 | $4.38 | $0.44 | 182,291.0 | +4.95% |
| Nov 14, 2025 | $4.50 | $4.20 | $0.30 | 138,466.0 | -7.02% |
| Nov 13, 2025 | $4.76 | $4.44 | $0.3227 | 183,354.0 | +3.87% |
| Nov 12, 2025 | $4.40 | $4.22 | $0.18 | 72,810.0 | +5.53% |
| Nov 11, 2025 | $4.38 | $4.06 | $0.3165 | 180,792.0 | -2.12% |
| Nov 10, 2025 | $4.57 | $4.03 | $0.54 | 573,636.0 | +0.00% |
| Nov 07, 2025 | $4.41 | $4.02 | $0.39 | 125,523.0 | +5.72% |
| Nov 06, 2025 | $4.38 | $4.01 | $0.37 | 102,265.0 | -6.51% |
| Nov 05, 2025 | $4.33 | $4.08 | $0.2491 | 68,566.0 | +5.39% |
| Nov 04, 2025 | $4.50 | $4.08 | $0.42 | 183,425.0 | -9.93% |
| Nov 03, 2025 | $4.84 | $4.43 | $0.41 | 155,777.0 | -4.83% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $5.07 | $4.01 | $1.06 | 3,531,617.0 | -6.60% |
| 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% |
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% |
5.43%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):