IONR - ioneer Ltd
3.58
0.020 0.559%
Share volume: 214,694
Last Updated: 03-27-2026
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$3.56
0.02
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $3.47 | $3.47 | $3.76 | $3.76 | $3.41 | $3.41 | $3.58 | $3.58 | 214,694 | $214,693.00 |
| 03-26-2026 | $3.49 | $3.49 | $3.79 | $3.79 | $3.39 | $3.39 | $3.56 | $3.56 | 220,291 | $220,291.00 |
| 03-25-2026 | $3.37 | $3.37 | $3.51 | $3.51 | $3.22 | $3.22 | $3.45 | $3.45 | 233,593 | $233,593.00 |
| 03-24-2026 | $3.02 | $3.02 | $4.03 | $4.03 | $3.02 | $3.02 | $3.59 | $3.59 | 745,548 | $745,548.00 |
| 03-23-2026 | $2.96 | $2.96 | $3.09 | $3.09 | $2.84 | $2.84 | $2.97 | $2.97 | 45,413 | $45,413.00 |
| 03-20-2026 | $3.10 | $3.10 | $3.10 | $3.10 | $2.86 | $2.86 | $2.88 | $2.88 | 72,777 | $72,777.00 |
| 03-19-2026 | $2.90 | $2.90 | $3.08 | $3.08 | $2.80 | $2.80 | $3.02 | $3.02 | 108,634 | $108,634.00 |
| 03-18-2026 | $3.20 | $3.20 | $3.28 | $3.28 | $3.13 | $3.13 | $3.13 | $3.13 | 31,442 | $31,442.00 |
| 03-17-2026 | $3.31 | $3.31 | $3.48 | $3.48 | $3.18 | $3.18 | $3.18 | $3.18 | 36,651 | $36,651.00 |
| 03-16-2026 | $3.21 | $3.21 | $3.41 | $3.41 | $3.21 | $3.21 | $3.37 | $3.37 | 27,017 | $27,017.00 |