ioneer Ltd (IONR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 03:31PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 4.0000 | 4.0924 | 3.9800 | 4.0200 | 4.0200 | 7,742 |
| 20 Jun 2024 | 3.8500 | 4.0300 | 3.8500 | 4.0000 | 4.0000 | 26,800 |
| 18 Jun 2024 | 3.7000 | 4.0100 | 3.7000 | 3.8990 | 3.8990 | 5,800 |
| 17 Jun 2024 | 4.0800 | 4.0800 | 3.6500 | 3.7150 | 3.7150 | 26,900 |
| 14 Jun 2024 | 4.2000 | 4.2200 | 4.1000 | 4.1000 | 4.1000 | 7,900 |
| 13 Jun 2024 | 4.2500 | 4.3300 | 4.2000 | 4.2000 | 4.2000 | 9,100 |
| 12 Jun 2024 | 4.5400 | 4.5700 | 4.2700 | 4.2700 | 4.2700 | 13,400 |
| 11 Jun 2024 | 4.8000 | 4.8100 | 4.5420 | 4.5420 | 4.5420 | 12,800 |
| 10 Jun 2024 | 5.0000 | 5.0000 | 4.9400 | 4.9400 | 4.9400 | 3,200 |
| 07 Jun 2024 | 5.0200 | 5.0300 | 4.9390 | 5.0250 | 5.0250 | 3,700 |
| 06 Jun 2024 | 5.0000 | 5.2500 | 5.0000 | 5.0100 | 5.0100 | 4,100 |
| 05 Jun 2024 | 5.4000 | 5.4000 | 4.9500 | 5.2420 | 5.2420 | 13,300 |
| 04 Jun 2024 | 5.5200 | 5.5400 | 5.4800 | 5.4800 | 5.4800 | 6,600 |
| 03 Jun 2024 | 5.8900 | 5.8900 | 5.4800 | 5.8900 | 5.8900 | 17,400 |
| 31 May 2024 | 5.5200 | 6.4910 | 5.5200 | 5.8950 | 5.8950 | 16,300 |
| 30 May 2024 | 6.0000 | 6.0000 | 5.1900 | 5.6500 | 5.6500 | 6,600 |
| 29 May 2024 | 6.1200 | 6.2100 | 6.0740 | 6.0740 | 6.0740 | 1,600 |
| 28 May 2024 | 6.4200 | 6.4200 | 6.0000 | 6.0500 | 6.0500 | 8,600 |
| 24 May 2024 | 6.3100 | 6.5000 | 6.3000 | 6.4000 | 6.4000 | 4,300 |
| 23 May 2024 | 6.3900 | 6.3900 | 6.1000 | 6.3200 | 6.3200 | 10,900 |
| 22 May 2024 | 6.2500 | 6.3600 | 6.2080 | 6.3600 | 6.3600 | 8,200 |
| 21 May 2024 | 5.9800 | 6.2500 | 5.7600 | 6.2500 | 6.2500 | 18,500 |
| 20 May 2024 | 5.8800 | 5.9900 | 5.7900 | 5.9350 | 5.9350 | 12,500 |
| 17 May 2024 | 5.5500 | 5.8770 | 5.5500 | 5.8510 | 5.8510 | 9,700 |
| 16 May 2024 | 5.8000 | 5.8800 | 5.6740 | 5.8540 | 5.8540 | 10,800 |
| 15 May 2024 | 5.8800 | 5.8800 | 5.7650 | 5.8160 | 5.8160 | 4,000 |
| 14 May 2024 | 5.6000 | 5.8800 | 5.5960 | 5.8800 | 5.8800 | 6,100 |
| 13 May 2024 | 5.9600 | 5.9600 | 5.5500 | 5.6730 | 5.6730 | 7,200 |
| 10 May 2024 | 5.9400 | 5.9900 | 5.8400 | 5.9000 | 5.9000 | 8,200 |
| 09 May 2024 | 5.5200 | 5.9800 | 5.5100 | 5.5500 | 5.5500 | 6,600 |
| 08 May 2024 | 5.5400 | 5.8200 | 5.3900 | 5.6470 | 5.6470 | 12,200 |
| 07 May 2024 | 5.4470 | 5.7200 | 5.3400 | 5.7000 | 5.7000 | 9,000 |
| 06 May 2024 | 5.6400 | 5.6400 | 5.3610 | 5.3610 | 5.3610 | 6,200 |
| 03 May 2024 | 5.3400 | 5.5500 | 5.3100 | 5.4000 | 5.4000 | 10,000 |
| 02 May 2024 | 5.5000 | 5.6940 | 5.3300 | 5.3300 | 5.3300 | 5,900 |
| 01 May 2024 | 5.3500 | 5.8000 | 5.2550 | 5.6000 | 5.6000 | 12,500 |
| 30 Apr 2024 | 5.0000 | 5.3300 | 5.0000 | 5.0500 | 5.0500 | 6,400 |
| 29 Apr 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 26 Apr 2024 | 4.6100 | 5.0310 | 4.6100 | 4.8100 | 4.8100 | 5,300 |
| 25 Apr 2024 | 5.0200 | 5.0700 | 4.9000 | 4.9200 | 4.9200 | 21,900 |
| 24 Apr 2024 | 5.0900 | 5.3820 | 4.9900 | 5.0100 | 5.0100 | 11,200 |
| 23 Apr 2024 | 5.1200 | 5.1700 | 5.0100 | 5.0610 | 5.0610 | 9,500 |
| 22 Apr 2024 | 5.3700 | 5.4900 | 5.2000 | 5.2000 | 5.2000 | 4,900 |
| 19 Apr 2024 | 5.2600 | 5.3500 | 5.0000 | 5.2900 | 5.2900 | 29,500 |
| 18 Apr 2024 | 5.2000 | 5.5000 | 5.1700 | 5.4600 | 5.4600 | 7,500 |
| 17 Apr 2024 | 5.5000 | 5.5000 | 5.2000 | 5.2000 | 5.2000 | 19,400 |
| 16 Apr 2024 | 5.6000 | 5.6000 | 5.1400 | 5.5500 | 5.5500 | 37,800 |
| 15 Apr 2024 | 5.6200 | 6.2100 | 5.6200 | 5.9440 | 5.9440 | 64,500 |
| 12 Apr 2024 | 5.5100 | 5.5800 | 5.0170 | 5.1300 | 5.1300 | 8,900 |
| 11 Apr 2024 | 5.6000 | 5.6000 | 5.3000 | 5.3450 | 5.3450 | 11,800 |
| 10 Apr 2024 | 5.8900 | 5.8900 | 5.2600 | 5.4200 | 5.4200 | 21,800 |
| 09 Apr 2024 | 5.1100 | 5.8000 | 5.0900 | 5.7600 | 5.7600 | 28,800 |
| 08 Apr 2024 | 4.8200 | 4.8400 | 4.6900 | 4.7500 | 4.7500 | 9,500 |
| 05 Apr 2024 | 4.7300 | 4.7300 | 4.5330 | 4.6000 | 4.6000 | 4,100 |
| 04 Apr 2024 | 4.6400 | 4.6700 | 4.4800 | 4.6100 | 4.6100 | 15,300 |
| 03 Apr 2024 | 4.5000 | 4.5000 | 4.3700 | 4.4000 | 4.4000 | 1,600 |
| 02 Apr 2024 | 4.5800 | 4.5800 | 4.4000 | 4.4240 | 4.4240 | 8,400 |
| 01 Apr 2024 | 4.5500 | 4.7500 | 4.4400 | 4.4600 | 4.4600 | 11,800 |
| 28 Mar 2024 | 4.5100 | 4.5100 | 4.3000 | 4.3000 | 4.3000 | 4,800 |
| 27 Mar 2024 | 4.2100 | 4.4800 | 4.2100 | 4.4800 | 4.4800 | 3,500 |
| 26 Mar 2024 | 4.6000 | 4.6000 | 4.2100 | 4.2900 | 4.2900 | 20,400 |
| 25 Mar 2024 | 4.4500 | 4.8300 | 4.4500 | 4.6270 | 4.6270 | 7,100 |
| 22 Mar 2024 | 4.6400 | 4.9340 | 4.5640 | 4.6500 | 4.6500 | 13,600 |
| 21 Mar 2024 | 4.3300 | 4.6100 | 4.3300 | 4.5310 | 4.5310 | 23,500 |
| 20 Mar 2024 | 4.5100 | 4.5100 | 4.0100 | 4.4000 | 4.4000 | 9,000 |
| 19 Mar 2024 | 4.6200 | 4.6200 | 4.5100 | 4.5100 | 4.5100 | 6,400 |
| 18 Mar 2024 | 4.4900 | 4.5800 | 4.3670 | 4.5100 | 4.5100 | 10,700 |
| 15 Mar 2024 | 4.4600 | 4.4800 | 4.3500 | 4.4800 | 4.4800 | 10,700 |
| 14 Mar 2024 | 4.4800 | 4.4900 | 4.3510 | 4.4900 | 4.4900 | 5,900 |
| 13 Mar 2024 | 4.3500 | 4.4900 | 4.3500 | 4.4800 | 4.4800 | 14,000 |
| 12 Mar 2024 | 4.2800 | 4.4860 | 4.1510 | 4.2750 | 4.2750 | 23,700 |
| 11 Mar 2024 | 4.3000 | 4.4900 | 4.1500 | 4.1500 | 4.1500 | 14,300 |
| 08 Mar 2024 | 4.2900 | 4.4870 | 4.1000 | 4.1600 | 4.1600 | 22,800 |
| 07 Mar 2024 | 3.9800 | 4.1500 | 3.9800 | 4.1500 | 4.1500 | 17,800 |
| 06 Mar 2024 | 3.8100 | 3.8500 | 3.7100 | 3.7700 | 3.7700 | 24,500 |
| 05 Mar 2024 | 4.0000 | 4.0800 | 3.8400 | 3.8900 | 3.8900 | 20,400 |
| 04 Mar 2024 | 3.8100 | 4.0500 | 3.8100 | 4.0000 | 4.0000 | 33,300 |
| 01 Mar 2024 | 4.0000 | 4.0000 | 3.7350 | 3.7350 | 3.7350 | 26,600 |
| 29 Feb 2024 | 3.9800 | 3.9800 | 3.5500 | 3.5500 | 3.5500 | 19,100 |
| 28 Feb 2024 | 3.7700 | 3.9300 | 3.7600 | 3.8000 | 3.8000 | 5,600 |
| 27 Feb 2024 | 3.7000 | 3.7790 | 3.6300 | 3.7500 | 3.7500 | 10,400 |
| 26 Feb 2024 | 3.7100 | 3.8300 | 3.5700 | 3.6000 | 3.6000 | 6,200 |
| 23 Feb 2024 | 3.6800 | 3.7100 | 3.5300 | 3.7100 | 3.7100 | 5,800 |
| 22 Feb 2024 | 3.7200 | 3.7200 | 3.5340 | 3.6800 | 3.6800 | 17,200 |
| 21 Feb 2024 | 3.4900 | 3.5280 | 3.3550 | 3.5200 | 3.5200 | 52,000 |
| 20 Feb 2024 | 3.3300 | 3.4040 | 3.2700 | 3.3100 | 3.3100 | 9,200 |
| 16 Feb 2024 | 3.2000 | 3.4550 | 3.2000 | 3.4300 | 3.4300 | 9,600 |
| 15 Feb 2024 | 3.2100 | 3.2800 | 3.1800 | 3.1800 | 3.1800 | 22,600 |
| 14 Feb 2024 | 3.0500 | 3.1000 | 3.0500 | 3.0700 | 3.0700 | 6,900 |
| 13 Feb 2024 | 3.1100 | 3.1900 | 3.0200 | 3.0200 | 3.0200 | 8,300 |
| 12 Feb 2024 | 3.0500 | 3.1500 | 3.0500 | 3.1480 | 3.1480 | 7,900 |
| 09 Feb 2024 | 3.1400 | 3.1500 | 3.0700 | 3.1390 | 3.1390 | 5,600 |
| 08 Feb 2024 | 3.1500 | 3.1800 | 3.1500 | 3.1800 | 3.1800 | 3,800 |
| 07 Feb 2024 | 3.1900 | 3.1900 | 3.0750 | 3.1250 | 3.1250 | 7,600 |
| 06 Feb 2024 | 3.2500 | 3.3200 | 3.2400 | 3.3100 | 3.3100 | 20,200 |
| 05 Feb 2024 | 3.2220 | 3.2220 | 3.0900 | 3.1400 | 3.1400 | 6,700 |
| 02 Feb 2024 | 3.3000 | 3.4500 | 3.2700 | 3.3400 | 3.3400 | 8,500 |
| 01 Feb 2024 | 3.1500 | 3.2400 | 3.1300 | 3.2400 | 3.2400 | 5,200 |
| 31 Jan 2024 | 3.2500 | 3.2800 | 3.0500 | 3.1400 | 3.1400 | 5,900 |
| 30 Jan 2024 | 3.2200 | 3.3800 | 3.0300 | 3.3400 | 3.3400 | 12,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.