5 DAY PERFORMANCE
-9.72%
1 MONTH PERFORMANCE
-30.23%
3 MONTH PERFORMANCE
-14.66%
6 MONTH PERFORMANCE
+21.88%
YEAR-TO-DATE PERFORMANCE
-18.75%
1 YEAR PERFORMANCE
-6.92%
ioneer Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $4.12 | $4.02 (-2.43%) | $4.15 | $3.85 | 17.38 K | $9.23 M |
| 02/19/2026 | $4.25 | $4.04 (-4.94%) | $4.25 | $3.90 | 46.61 K | $9.30 M |
| 02/18/2026 | $4.14 | $4.28 (3.38%) | $4.33 | $4.13 | 14.71 K | $9.85 M |
| 02/17/2026 | $4.24 | $4.13 (-2.59%) | $4.27 | $3.93 | 38.87 K | $9.51 M |
| 02/13/2026 | $4.24 | $4.32 (1.89%) | $4.44 | $4.15 | 33.83 K | $9.95 M |
| 02/12/2026 | $4.55 | $4.14 (-9.01%) | $4.80 | $4.12 | 17.42 K | $9.53 M |
| 02/11/2026 | $4.42 | $4.44 (0.45%) | $4.48 | $4.26 | 23.64 K | $10.22 M |
| 02/10/2026 | $4.38 | $4.44 (1.37%) | $4.53 | $4.30 | 23.70 K | $10.22 M |
| 02/09/2026 | $4.20 | $4.22 (0.48%) | $4.38 | $4.17 | 55.70 K | $9.72 M |
| 02/06/2026 | $4.27 | $4.36 (2.11%) | $4.49 | $4.26 | 37.12 K | $10.04 M |
| 02/05/2026 | $4.29 | $4.29 (0%) | $4.44 | $4.20 | 71.41 K | $9.88 M |
| 02/04/2026 | $4.56 | $4.45 (-2.41%) | $4.75 | $4.28 | 60.32 K | $10.25 M |
| 02/03/2026 | $4.57 | $4.50 (-1.53%) | $4.70 | $4.42 | 41.90 K | $10.36 M |
| 02/02/2026 | $4.42 | $4.32 (-2.26%) | $4.46 | $4.16 | 76.52 K | $9.95 M |
| 01/30/2026 | $4.86 | $4.42 (-9.05%) | $5.00 | $4.21 | 253.62 K | $10.18 M |
| 01/29/2026 | $5.71 | $5.71 (0%) | $5.71 | $5.71 | 0 | $13.15 M |
| 01/28/2026 | $6.10 | $5.71 (-6.39%) | $6.10 | $5.60 | 33.93 K | $13.15 M |
| 01/27/2026 | $6.11 | $6.10 (-0.16%) | $6.17 | $5.74 | 67.55 K | $14.04 M |
| 01/26/2026 | $6.51 | $6.02 (-7.53%) | $6.53 | $5.93 | 77.05 K | $13.86 M |
| 01/23/2026 | $6.20 | $6.39 (3.06%) | $6.46 | $6.14 | 51.81 K | $14.71 M |
| 01/22/2026 | $5.98 | $6.19 (3.51%) | $6.30 | $5.98 | 84.40 K | $14.25 M |
| 01/21/2026 | $5.83 | $5.98 (2.57%) | $6.20 | $5.81 | 63.70 K | $13.77 M |
| 01/20/2026 | $5.89 | $5.59 (-5.09%) | $5.89 | $5.54 | 47.00 K | $12.87 M |
| 01/16/2026 | $5.95 | $6.02 (1.18%) | $6.15 | $5.84 | 93.80 K | $13.86 M |
| 01/15/2026 | $6.03 | $5.75 (-4.64%) | $6.03 | $5.64 | 85.50 K | $13.24 M |
| 01/14/2026 | $5.62 | $5.95 (5.87%) | $5.96 | $5.62 | 72.64 K | $13.70 M |
| 01/13/2026 | $5.73 | $5.57 (-2.79%) | $5.73 | $5.54 | 31.83 K | $12.82 M |
| 01/12/2026 | $5.60 | $5.61 (0.18%) | $5.70 | $5.45 | 41.80 K | $12.92 M |
| 01/09/2026 | $5.65 | $5.52 (-2.3%) | $5.77 | $5.50 | 34.20 K | $12.71 M |
| 01/08/2026 | $6.00 | $5.74 (-4.33%) | $6.00 | $5.66 | 23.50 K | $13.22 M |
| 01/07/2026 | $5.75 | $5.97 (3.83%) | $6.06 | $5.75 | 67.41 K | $13.75 M |
| 01/06/2026 | $5.81 | $5.71 (-1.72%) | $5.81 | $5.60 | 67.02 K | $13.15 M |
| 01/05/2026 | $5.64 | $5.84 (3.55%) | $5.88 | $5.49 | 122.20 K | $13.45 M |
| 01/02/2026 | $4.90 | $5.22 (6.53%) | $5.30 | $4.90 | 55.25 K | $12.02 M |
| 12/31/2025 | $4.91 | $4.80 (-2.24%) | $4.94 | $4.71 | 106.64 K | $11.05 M |
| 12/30/2025 | $4.89 | $4.90 (0.2%) | $5.04 | $4.70 | 84.20 K | $11.28 M |
| 12/29/2025 | $4.98 | $4.84 (-2.81%) | $5.01 | $4.74 | 118.35 K | $11.14 M |
| 12/26/2025 | $5.07 | $5.10 (0.59%) | $5.11 | $4.85 | 31.20 K | $11.74 M |
| 12/24/2025 | $4.95 | $5.00 (1.01%) | $5.15 | $4.88 | 84.10 K | $11.51 M |
| 12/23/2025 | $4.61 | $4.93 (6.94%) | $4.98 | $4.61 | 154.27 K | $11.35 M |
| 12/22/2025 | $4.51 | $4.43 (-1.77%) | $4.57 | $4.43 | 34.50 K | $10.20 M |
| 12/19/2025 | $4.36 | $4.45 (2.06%) | $4.64 | $4.35 | 185.10 K | $10.25 M |
| 12/18/2025 | $4.11 | $4.24 (3.16%) | $4.34 | $3.90 | 205.30 K | $9.76 M |
| 12/17/2025 | $4.23 | $4.08 (-3.55%) | $4.34 | $4.03 | 84.70 K | $9.39 M |
| 12/16/2025 | $4.25 | $4.26 (0.24%) | $4.44 | $4.03 | 169.50 K | $9.81 M |
| 12/15/2025 | $4.56 | $4.29 (-5.92%) | $4.56 | $4.24 | 84.40 K | $9.88 M |
| 12/12/2025 | $4.75 | $4.62 (-2.74%) | $4.90 | $4.57 | 54.10 K | $10.64 M |
| 12/11/2025 | $4.57 | $4.71 (3.06%) | $4.74 | $4.53 | 74.03 K | $10.84 M |
| 12/10/2025 | $4.52 | $4.51 (-0.22%) | $4.62 | $4.38 | 94.61 K | $10.38 M |
| 12/09/2025 | $4.50 | $4.50 (0%) | $4.63 | $4.45 | 53.84 K | $10.36 M |
| 12/08/2025 | $4.68 | $4.46 (-4.7%) | $4.71 | $4.45 | 127.83 K | $10.27 M |
| 12/05/2025 | $4.85 | $4.71 (-2.89%) | $4.98 | $4.68 | 105.11 K | $10.84 M |
| 12/04/2025 | $4.70 | $4.85 (3.19%) | $5.09 | $4.64 | 135.60 K | $11.17 M |
| 12/03/2025 | $4.47 | $4.73 (5.82%) | $4.83 | $4.40 | 239.13 K | $10.89 M |
| 12/02/2025 | $4.49 | $4.46 (-0.67%) | $4.58 | $4.40 | 92.10 K | $10.27 M |
| 12/01/2025 | $4.67 | $4.44 (-4.93%) | $4.70 | $4.41 | 112.60 K | $10.22 M |
| 11/28/2025 | $4.81 | $4.76 (-1.04%) | $4.83 | $4.67 | 60.40 K | $10.96 M |
| 11/26/2025 | $4.34 | $4.79 (10.37%) | $5.07 | $4.28 | 661.41 K | $11.03 M |
| 11/25/2025 | $4.16 | $4.26 (2.4%) | $4.36 | $4.15 | 60.54 K | $9.81 M |
| 11/24/2025 | $4.28 | $4.24 (-0.93%) | $4.30 | $4.11 | 80.52 K | $9.76 M |
| 11/21/2025 | $4.50 | $4.28 (-4.89%) | $4.54 | $4.11 | 77.80 K | $9.85 M |
| 11/20/2025 | $4.65 | $4.57 (-1.72%) | $4.91 | $4.52 | 118.80 K | $10.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
