Get the Stockscreener App
3.83
1.79%
-0.07
After Hours:
3.83
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 March 27, 2025, is $3.83.
- 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 $2.9001 on January 29, 2024. Since then, Ioneer Ltd Adr's stock price has risen over 32.06% to $3.83 now.
- The 52-week high stock price for IONR is $9.35, representing a 144.13% increase from the current share price, occurred on October 28, 2024.
- The 52-week low stock price for IONR is $3.045, indicating a -20.50% decrease from the current share price, occurred on August 05, 2024.
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 |
|---|---|---|---|---|---|
| Mar 27, 2025 | $4.08 | $3.83 | $0.25 | 8,899.0 | -1.79% |
| Mar 26, 2025 | $4.03 | $3.87 | $0.1629 | 6,095.0 | +0.00% |
| Mar 25, 2025 | $4.05 | $3.90 | $0.15 | 12,802.0 | -2.50% |
| Mar 24, 2025 | $4.20 | $4.00 | $0.1999 | 12,382.0 | -4.53% |
| Mar 21, 2025 | $4.37 | $4.09 | $0.276 | 5,946.0 | +3.39% |
| Mar 20, 2025 | $4.16 | $3.92 | $0.2397 | 6,065.0 | -6.41% |
| Mar 19, 2025 | $4.38 | $4.20 | $0.18 | 5,905.0 | +3.30% |
| Mar 18, 2025 | $4.35 | $4.00 | $0.348 | 6,850.0 | -0.68% |
| Mar 17, 2025 | $4.22 | $3.81 | $0.4079 | 6,148.0 | +1.69% |
| Mar 14, 2025 | $4.15 | $4.00 | $0.15 | 1,638.0 | +3.75% |
| Mar 13, 2025 | $4.10 | $4.00 | $0.10 | 8,793.0 | +0.00% |
| Mar 12, 2025 | $4.10 | $3.96 | $0.1382 | 7,569.0 | +1.01% |
| Mar 11, 2025 | $4.01 | $3.95 | $0.0594 | 15,384.0 | +3.34% |
| Mar 10, 2025 | $4.07 | $3.80 | $0.27 | 4,188.0 | -0.42% |
| Mar 07, 2025 | $3.99 | $3.76 | $0.23 | 5,792.0 | -1.08% |
| Mar 06, 2025 | $3.97 | $3.69 | $0.2882 | 7,867.0 | +5.11% |
| Mar 05, 2025 | $3.93 | $3.59 | $0.3373 | 9,289.0 | +3.67% |
| Mar 04, 2025 | $3.58 | $3.57 | $0.015 | 743.0 | -4.27% |
| Mar 03, 2025 | $3.85 | $3.60 | $0.25 | 11,155.0 | -3.14% |
| Feb 28, 2025 | $4.03 | $3.44 | $0.59 | 14,188.0 | +9.38% |
| Feb 27, 2025 | $3.60 | $3.42 | $0.1799 | 15,256.0 | -2.76% |
| Feb 26, 2025 | $3.99 | $3.50 | $0.49 | 39,204.0 | -11.06% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $4.38 | $3.57 | $0.81 | 152,409.0 | -0.52% |
| 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% |
5.74%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):