stock-mb-logo-androidstock-mb-logo-ios
Stock Screener App
Free - Play StoreApp Store
InstallInstall
logo
Ioneer Ltd AdrIONR
$2.584.44%-0.12

Ioneer Ltd Adr (IONR)

Date: 2026-11-03 16:00O: 2.67H: 2.67L: 2.58C: 2.58Vol: 9.181k

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 November 03, 2026, is $2.58.

  • 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 $2.30 on June 24, 2025. Since then, Ioneer Ltd Adr's stock price has risen over 10.85% to $2.58 now.
  • The 52-week high stock price for IONR is $6.53, representing a 153.24% increase from the current share price, occurred on January 26, 2026.
  • The 52-week low stock price for IONR is $2.53, indicating a 2.06% decrease from the current share price, occurred on October 23, 2026.
  • The closing price of Ioneer Ltd Adr (IONR) stock in the beginning of 2025 was $4.02. The stock closed the year at $4.80, a gain of over 19.55% for the year.

The table below shows more information about IONR historical price data:

FromTo
DateHighLowHigh - LowVolume% Change
Nov 03, 2026$2.67$2.58$0.0959,181-4.44%
Nov 02, 2026$2.79$2.66$0.13105,201-3.91%
Oct 30, 2026$2.86$2.72$0.1423,939-0.35%
Oct 29, 2026$2.88$2.76$0.1261,615+0.71%
Oct 28, 2026$2.83$2.73$0.09544,685+2.56%
Oct 27, 2026$2.83$2.64$0.187893,625+1.11%
Oct 26, 2026$2.72$2.63$0.0944,953+5.88%
Oct 23, 2026$2.66$2.53$0.133266,427-7.27%
Oct 22, 2026$2.79$2.71$0.0894,114-1.79%
Oct 21, 2026$2.82$2.74$0.0881,975-0.36%
Oct 20, 2026$2.88$2.76$0.1251,510+2.18%
Oct 19, 2026$2.79$2.72$0.06548,841-0.36%
Oct 16, 2026$2.84$2.70$0.1498,018+2.60%
Oct 15, 2026$2.76$2.66$0.1138,834-3.58%
Oct 14, 2026$2.96$2.74$0.2151147,409-3.46%
Oct 13, 2026$2.97$2.79$0.1863,163+1.76%
Oct 12, 2026$2.95$2.84$0.107822,900-2.74%
Oct 09, 2026$3.00$2.88$0.1250,649-1.68%
Oct 08, 2026$3.01$2.94$0.07556,385-1.33%
Oct 07, 2026$3.10$2.98$0.115101,328-3.83%
Oct 06, 2026$3.21$3.04$0.169746,587+5.03%

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

MonthHighLowHigh - LowVolume% Change
Nov, 2026$2.79$2.58$0.215114,382-8.19%
Oct, 2026$3.21$2.53$0.68291,513,084-8.17%
Sep, 2026$3.54$2.79$0.752,158,163-3.16%
Aug, 2026$3.58$3.06$0.521,432,818-9.46%
Jul, 2026$4.58$3.11$1.471,652,135-19.40%
Jun, 2026$4.68$3.65$1.032,753,508+6.39%
May, 2026$4.80$3.76$1.041,665,522+6.27%
Apr, 2026$4.69$3.63$1.061,907,734-9.99%
Mar, 2026$4.75$2.80$1.956,337,169+2.28%
Feb, 2026$4.80$3.77$1.03787,155-5.88%
Jan, 2026$6.53$4.21$2.321,346,565-7.92%

Ioneer Ltd Adr Stock (IONR) Price History 2025

MonthHighLowHigh - LowVolume% Change
Dec, 2025$5.15$3.90$1.252,258,136+2.94%
Nov, 2025$5.07$4.01$1.063,420,5550.00%
Oct, 2025$8.20$4.20$4.0015,906,636+6.49%
Sep, 2025$5.40$3.00$2.402,400,082+41.46%
Aug, 2025$3.80$2.81$0.99382,035+12.48%
Jul, 2025$3.65$2.63$1.02900,504+7.64%
Jun, 2025$3.60$2.30$1.30312,241-23.23%
May, 2025$3.80$3.23$0.575129,378-4.71%
Apr, 2025$4.08$3.02$1.06283,344-8.75%
Mar, 2025$4.38$3.57$0.81155,612+1.56%
Feb, 2025$4.85$3.42$1.43341,410-12.50%
Jan, 2025$5.81$3.62$2.191,387,244+10.28%

Ioneer Ltd Adr Stock (IONR) Price History 2024

MonthHighLowHigh - LowVolume% Change
Dec, 2024$5.75$3.67$2.08482,793-27.39%
Nov, 2024$7.85$5.02$2.83498,985-27.77%
Oct, 2024$9.35$5.29$4.061,152,719+16.69%
Sep, 2024$6.82$3.76$3.06402,413+48.11%
Aug, 2024$4.62$3.05$1.57148,993+22.68%
Jul, 2024$4.36$3.35$1.01192,966-8.73%
Jun, 2024$5.89$3.65$2.24190,354-31.98%
May, 2024$6.50$5.19$1.31195,838+16.73%
Apr, 2024$6.21$4.37$1.84338,249+17.44%
Mar, 2024$4.93$3.71$1.22311,960+21.13%
Feb, 2024$3.98$3.02$0.9599238,507+13.06%
Jan, 2024$4.18$2.90$1.28306,487-21.70%

Similar to IONR

TIITII$1.981.00%NVANVA$5.068.58%PHOSPHOS$11.431.15%SBMTSBMT$5.451.80%AMROAMRO$5.444.90%REAREA$7.473.55%