IONR - ioneer Ltd
4.28
-0.170 -3.972%
Share volume: 64,322
Last Updated: 05-12-2026
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$4.45
-0.17
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $4.41 | $4.41 | $4.41 | $4.41 | $4.10 | $4.10 | $4.28 | $4.28 | 64,322 | $64,322.00 |
| 05-11-2026 | $4.43 | $4.43 | $4.65 | $4.65 | $4.36 | $4.36 | $4.45 | $4.45 | 128,462 | $128,462.00 |
| 05-08-2026 | $4.15 | $4.15 | $4.26 | $4.26 | $4.13 | $4.13 | $4.13 | $4.13 | 57,510 | $57,510.00 |
| 05-07-2026 | $3.97 | $3.97 | $4.15 | $4.15 | $3.97 | $3.97 | $4.01 | $4.01 | 74,149 | $74,149.00 |
| 05-06-2026 | $3.96 | $3.96 | $4.10 | $4.10 | $3.90 | $3.90 | $4.05 | $4.05 | 35,758 | $35,758.00 |
| 05-05-2026 | $3.99 | $3.99 | $4.06 | $4.06 | $3.78 | $3.78 | $3.90 | $3.90 | 47,444 | $47,444.00 |
| 05-04-2026 | $4.01 | $4.01 | $4.22 | $4.22 | $3.76 | $3.76 | $3.77 | $3.77 | 64,299 | $64,299.00 |
| 05-01-2026 | $3.99 | $3.99 | $4.10 | $4.10 | $3.81 | $3.81 | $4.05 | $4.05 | 102,149 | $102,149.00 |
| 04-30-2026 | $3.84 | $3.84 | $4.00 | $4.00 | $3.67 | $3.67 | $3.83 | $3.83 | 138,782 | $138,782.00 |
| 04-29-2026 | $3.95 | $3.95 | $4.08 | $4.08 | $3.83 | $3.83 | $3.91 | $3.91 | 16,638 | $16,638.00 |