-
5 DAY PERFORMANCE
+8.65% -
1 MONTH PERFORMANCE
+63.66% -
3 MONTH PERFORMANCE
+62.84% -
6 MONTH PERFORMANCE
+51.86% -
YEAR-TO-DATE PERFORMANCE
+62.84% -
1 YEAR PERFORMANCE
+10.30%
ioneer Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $6.10 | $6.53 (7.05%) | $6.54 | $6.10 | 25,228 | $344.69 M |
| 09/26/2024 | $6.10 | $6.10 (0%) | $6.19 | $5.75 | 14,500 | $321.99 M |
| 09/25/2024 | $6.24 | $6.00 (-3.85%) | $6.24 | $5.62 | 41,417 | $316.71 M |
| 09/24/2024 | $5.89 | $6.01 (2.04%) | $6.30 | $5.88 | 60,400 | $317.24 M |
| 09/23/2024 | $5.44 | $5.85 (7.54%) | $5.85 | $5.30 | 40,429 | $308.79 M |
| 09/20/2024 | $5.02 | $5.19 (3.39%) | $5.30 | $4.93 | 42,133 | $273.96 M |
| 09/19/2024 | $4.65 | $5.00 (7.53%) | $5.01 | $4.55 | 32,500 | $263.93 M |
| 09/18/2024 | $4.32 | $4.37 (1.16%) | $4.63 | $4.32 | 5,867 | $230.67 M |
| 09/17/2024 | $4.50 | $4.30 (-4.44%) | $4.57 | $4.17 | 7,800 | $226.98 M |
| 09/16/2024 | $4.64 | $4.32 (-6.9%) | $4.64 | $4.14 | 2,935 | $228.03 M |
| 09/13/2024 | $4.67 | $4.43 (-5.14%) | $4.67 | $4.35 | 14,100 | $233.84 M |
| 09/12/2024 | $4.18 | $4.20 (0.48%) | $4.49 | $4.12 | 12,107 | $221.70 M |
| 09/11/2024 | $4.20 | $4.29 (2.14%) | $4.47 | $4.10 | 9,400 | $226.45 M |
| 09/10/2024 | $3.93 | $3.96 (0.76%) | $4.28 | $3.76 | 19,900 | $209.03 M |
| 09/09/2024 | $3.97 | $4.03 (1.51%) | $4.09 | $3.86 | 3,703 | $212.72 M |
| 09/06/2024 | $4.17 | $3.94 (-5.52%) | $4.17 | $3.94 | 6,617 | $207.97 M |
| 09/05/2024 | $4.29 | $4.06 (-5.36%) | $4.29 | $3.98 | 5,500 | $214.31 M |
| 09/04/2024 | $4.25 | $4.35 (2.35%) | $4.35 | $4.21 | 6,500 | $229.62 M |
| 09/03/2024 | $4.54 | $4.25 (-6.39%) | $4.54 | $4.06 | 25,000 | $224.34 M |
| 08/30/2024 | $4.16 | $4.49 (7.93%) | $4.62 | $4.16 | 12,700 | $237.01 M |
| 08/29/2024 | $4.33 | $3.99 (-7.85%) | $4.33 | $3.80 | 11,700 | $210.61 M |
| 08/28/2024 | $4.09 | $4.16 (1.71%) | $4.19 | $4.07 | 4,133 | $219.59 M |
| 08/27/2024 | $3.86 | $3.90 (1.04%) | $3.90 | $3.86 | 8,813 | $205.86 M |
| 08/26/2024 | $3.80 | $3.87 (1.84%) | $4.07 | $3.79 | 11,100 | $204.28 M |
| 08/23/2024 | $3.93 | $3.77 (-4.07%) | $3.93 | $3.76 | 5,902 | $199.00 M |
| 08/22/2024 | $3.62 | $3.58 (-1.1%) | $3.66 | $3.49 | 7,900 | $188.97 M |
| 08/21/2024 | $3.35 | $3.62 (8.06%) | $3.62 | $3.35 | 5,900 | $191.08 M |
| 08/20/2024 | $3.38 | $3.61 (6.8%) | $3.61 | $3.38 | 8,000 | $190.55 M |
| 08/19/2024 | $3.38 | $3.35 (-0.89%) | $3.39 | $3.34 | 2,419 | $176.83 M |
| 08/16/2024 | $3.34 | $3.38 (1.2%) | $3.42 | $3.25 | 4,700 | $178.41 M |
| 08/15/2024 | $3.34 | $3.33 (-0.3%) | $3.35 | $3.30 | 2,321 | $175.78 M |
| 08/14/2024 | $3.36 | $3.33 (-0.89%) | $3.36 | $3.29 | 2,445 | $175.78 M |
| 08/13/2024 | $3.31 | $3.40 (2.72%) | $3.41 | $3.30 | 6,508 | $179.47 M |
| 08/12/2024 | $3.36 | $3.24 (-3.57%) | $3.36 | $3.23 | 3,028 | $171.02 M |
| 08/09/2024 | $3.40 | $3.21 (-5.59%) | $3.40 | $3.18 | 2,402 | $169.44 M |
| 08/08/2024 | $3.31 | $3.31 (0%) | $3.35 | $3.18 | 9,100 | $174.72 M |
| 08/07/2024 | $3.29 | $3.31 (0.61%) | $3.44 | $3.29 | 4,537 | $174.72 M |
| 08/06/2024 | $3.28 | $3.32 (1.22%) | $3.59 | $3.28 | 2,310 | $175.25 M |
| 08/05/2024 | $3.30 | $3.35 (1.52%) | $3.44 | $3.05 | 19,132 | $176.83 M |
| 08/02/2024 | $3.48 | $3.38 (-2.87%) | $3.50 | $3.36 | 11,228 | $178.41 M |
| 08/01/2024 | $3.67 | $3.49 (-4.9%) | $3.67 | $3.35 | 3,300 | $184.22 M |
| 07/31/2024 | $3.66 | $3.66 (0%) | $3.66 | $3.60 | 5,500 | $193.19 M |
| 07/30/2024 | $3.40 | $3.52 (3.53%) | $3.52 | $3.40 | 8,200 | $185.80 M |
| 07/29/2024 | $3.85 | $3.36 (-12.73%) | $3.85 | $3.35 | 27,807 | $177.36 M |
| 07/26/2024 | $3.69 | $3.71 (0.54%) | $3.86 | $3.66 | 7,048 | $195.83 M |
| 07/25/2024 | $3.63 | $3.50 (-3.58%) | $3.63 | $3.50 | 13,201 | $184.75 M |
| 07/24/2024 | $3.87 | $3.70 (-4.39%) | $3.89 | $3.70 | 14,704 | $195.31 M |
| 07/23/2024 | $3.87 | $3.93 (1.55%) | $4.02 | $3.87 | 9,019 | $207.45 M |
| 07/22/2024 | $4.11 | $3.95 (-3.89%) | $4.11 | $3.86 | 3,756 | $208.50 M |
| 07/19/2024 | $4.11 | $4.00 (-2.68%) | $4.11 | $4.00 | 8,211 | $211.14 M |
| 07/18/2024 | $3.87 | $3.99 (3.1%) | $3.99 | $3.87 | 587 | $210.61 M |
| 07/17/2024 | $4.03 | $3.94 (-2.23%) | $4.03 | $3.94 | 1,970 | $207.97 M |
| 07/16/2024 | $4.36 | $4.06 (-6.88%) | $4.36 | $4.03 | 25,415 | $214.31 M |
| 07/15/2024 | $3.90 | $3.87 (-0.77%) | $4.00 | $3.85 | 3,599 | $204.28 M |
| 07/12/2024 | $3.92 | $3.82 (-2.55%) | $3.96 | $3.79 | 9,547 | $201.64 M |
| 07/11/2024 | $3.86 | $3.84 (-0.52%) | $3.86 | $3.80 | 6,364 | $202.70 M |
| 07/10/2024 | $3.90 | $3.89 (-0.26%) | $3.98 | $3.89 | 1,681 | $205.33 M |
| 07/09/2024 | $4.17 | $3.85 (-7.67%) | $4.17 | $3.80 | 13,525 | $203.22 M |
| 07/08/2024 | $3.91 | $3.91 (0%) | $4.21 | $3.90 | 7,024 | $206.39 M |
| 07/05/2024 | $4.18 | $3.89 (-6.94%) | $4.18 | $3.87 | 6,329 | $205.33 M |
| 07/03/2024 | $3.95 | $3.80 (-3.8%) | $4.01 | $3.80 | 5,971 | $200.58 M |
| 07/02/2024 | $4.07 | $3.90 (-4.18%) | $4.08 | $3.90 | 4,601 | $205.86 M |
| 07/01/2024 | $4.14 | $3.91 (-5.56%) | $4.14 | $3.85 | 9,081 | $206.39 M |