Ioneer Ltd Adr (IONR)

Overview News Price History Discussions Forecast

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 June 08, 2026, is $4.09.

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 $4.09 now.
The 52-week high stock price for IONR is $8.20, representing a 100.49% increase from the current share price, occurred on October 14, 2025.
The 52-week low stock price for IONR is $2.30, indicating a -43.77% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 08, 2026	$4.14	$4.00	$0.1399	58,123.0	+1.49%
Jun 05, 2026	$4.50	$4.02	$0.48	64,662.0	-12.58%
Jun 04, 2026	$4.67	$4.24	$0.44	133,062.0	+10.29%
Jun 03, 2026	$4.38	$3.98	$0.4034	57,587.0	-5.64%
Jun 02, 2026	$4.45	$4.21	$0.24	85,109.0	-1.12%
Jun 01, 2026	$4.49	$4.05	$0.44	94,114.0	+10.07%
May 29, 2026	$4.07	$3.80	$0.27	102,242.0	+4.90%
May 28, 2026	$3.99	$3.82	$0.17	92,956.0	+0.78%
May 27, 2026	$3.96	$3.79	$0.17	54,704.0	-3.75%
May 26, 2026	$4.24	$3.95	$0.29	125,099.0	-4.99%
May 22, 2026	$4.30	$4.12	$0.18	47,693.0	+2.18%
May 21, 2026	$4.39	$4.09	$0.30	158,274.0	+0.73%
May 20, 2026	$4.23	$4.01	$0.2199	96,781.0	+1.49%
May 19, 2026	$4.19	$3.94	$0.245	64,194.0	-1.95%
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%

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
Jun, 2026	$4.67	$3.98	$0.6984	550,780.0	+0.49%
May, 2026	$4.80	$3.76	$1.04	1,665,522.0	+6.27%
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%