-
5 DAY PERFORMANCE
+9.50% -
1 MONTH PERFORMANCE
-26.27% -
3 MONTH PERFORMANCE
+52.76% -
6 MONTH PERFORMANCE
-11.52% -
YEAR-TO-DATE PERFORMANCE
+37.91% -
1 YEAR PERFORMANCE
+34.88%
ioneer Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $5.62 | $5.62 (0%) | $5.84 | $5.41 | 14,785 | $304.00 M |
| 11/19/2024 | $5.32 | $5.46 (2.63%) | $5.62 | $5.06 | 14,198 | $295.35 M |
| 11/18/2024 | $5.04 | $5.39 (6.94%) | $5.54 | $5.04 | 20,000 | $291.56 M |
| 11/15/2024 | $5.28 | $5.05 (-4.36%) | $5.45 | $5.02 | 19,300 | $273.17 M |
| 11/14/2024 | $5.70 | $5.34 (-6.32%) | $5.85 | $5.29 | 29,433 | $288.86 M |
| 11/13/2024 | $5.89 | $5.61 (-4.75%) | $5.89 | $5.58 | 23,811 | $303.46 M |
| 11/12/2024 | $5.62 | $5.96 (6.05%) | $5.99 | $5.60 | 15,213 | $322.39 M |
| 11/11/2024 | $5.67 | $5.71 (0.71%) | $5.93 | $5.60 | 25,100 | $308.87 M |
| 11/08/2024 | $5.82 | $5.74 (-1.37%) | $6.10 | $5.70 | 32,200 | $310.49 M |
| 11/07/2024 | $5.80 | $5.91 (1.9%) | $6.02 | $5.66 | 42,986 | $319.69 M |
| 11/06/2024 | $6.30 | $6.00 (-4.76%) | $6.38 | $5.81 | 66,349 | $324.56 M |
| 11/05/2024 | $6.82 | $6.80 (-0.29%) | $7.21 | $6.75 | 13,174 | $367.83 M |
| 11/04/2024 | $7.20 | $6.80 (-5.56%) | $7.20 | $6.58 | 69,310 | $367.83 M |
| 11/01/2024 | $7.85 | $7.60 (-3.18%) | $7.85 | $7.55 | 20,839 | $411.11 M |
| 10/31/2024 | $8.00 | $7.76 (-3%) | $8.17 | $7.56 | 29,200 | $419.76 M |
| 10/30/2024 | $8.50 | $8.09 (-4.82%) | $8.50 | $7.96 | 40,371 | $437.61 M |
| 10/29/2024 | $8.70 | $8.37 (-3.79%) | $8.70 | $7.84 | 81,130 | $452.76 M |
| 10/28/2024 | $8.99 | $8.79 (-2.22%) | $9.35 | $8.50 | 164,300 | $475.48 M |
| 10/25/2024 | $8.28 | $8.15 (-1.57%) | $8.51 | $8.00 | 278,510 | $440.86 M |
| 10/24/2024 | $6.89 | $8.10 (17.56%) | $8.88 | $6.61 | 281,038 | $438.15 M |
| 10/23/2024 | $7.31 | $6.89 (-5.75%) | $7.31 | $6.78 | 24,600 | $372.70 M |
| 10/22/2024 | $7.70 | $7.37 (-4.29%) | $7.78 | $7.25 | 27,401 | $398.66 M |
| 10/21/2024 | $7.67 | $7.50 (-2.22%) | $7.68 | $7.50 | 28,749 | $405.70 M |
| 10/18/2024 | $6.87 | $7.33 (6.7%) | $7.77 | $6.84 | 32,300 | $396.50 M |
| 10/17/2024 | $6.61 | $6.58 (-0.45%) | $6.75 | $6.58 | 5,100 | $355.93 M |
| 10/16/2024 | $6.55 | $6.61 (0.92%) | $6.69 | $6.30 | 13,700 | $357.55 M |
| 10/15/2024 | $6.73 | $6.69 (-0.59%) | $6.77 | $6.38 | 5,585 | $361.88 M |
| 10/14/2024 | $6.70 | $6.65 (-0.75%) | $6.70 | $6.09 | 8,100 | $359.72 M |
| 10/11/2024 | $5.96 | $6.55 (9.9%) | $6.69 | $5.96 | 45,516 | $354.31 M |
| 10/10/2024 | $6.19 | $6.03 (-2.58%) | $6.19 | $5.93 | 8,800 | $326.18 M |
| 10/09/2024 | $5.94 | $5.95 (0.17%) | $6.07 | $5.82 | 9,500 | $321.85 M |
| 10/08/2024 | $6.10 | $5.99 (-1.8%) | $6.10 | $5.55 | 10,200 | $324.02 M |
| 10/07/2024 | $5.80 | $6.11 (5.34%) | $6.46 | $5.80 | 16,703 | $330.51 M |
| 10/04/2024 | $5.80 | $5.68 (-2.07%) | $5.95 | $5.54 | 11,900 | $12.00 M |
| 10/03/2024 | $5.56 | $5.60 (0.72%) | $5.70 | $5.46 | 10,100 | $11.83 M |
| 10/02/2024 | $5.76 | $5.69 (-1.22%) | $5.98 | $5.29 | 22,533 | $12.02 M |
| 10/01/2024 | $6.40 | $5.80 (-9.38%) | $6.50 | $5.63 | 23,215 | $12.26 M |
| 09/30/2024 | $6.56 | $6.65 (1.37%) | $6.82 | $6.45 | 27,440 | $351.02 M |
| 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 |