ioneer Ltd (IONR)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5.94 | 5.99 | 5.84 | 5.90 | 5.90 | 8,200 |
| 09 May 2024 | 5.52 | 5.98 | 5.51 | 5.55 | 5.55 | 6,600 |
| 08 May 2024 | 5.54 | 5.82 | 5.39 | 5.65 | 5.65 | 12,200 |
| 07 May 2024 | 5.45 | 5.72 | 5.34 | 5.70 | 5.70 | 9,000 |
| 06 May 2024 | 5.64 | 5.64 | 5.36 | 5.36 | 5.36 | 6,200 |
| 03 May 2024 | 5.34 | 5.55 | 5.31 | 5.40 | 5.40 | 10,000 |
| 02 May 2024 | 5.50 | 5.69 | 5.33 | 5.33 | 5.33 | 5,900 |
| 01 May 2024 | 5.35 | 5.80 | 5.26 | 5.60 | 5.60 | 12,500 |
| 30 Apr 2024 | 5.00 | 5.33 | 5.00 | 5.05 | 5.05 | 6,400 |
| 29 Apr 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 26 Apr 2024 | 4.61 | 5.03 | 4.61 | 4.81 | 4.81 | 5,300 |
| 25 Apr 2024 | 5.02 | 5.07 | 4.90 | 4.92 | 4.92 | 21,900 |
| 24 Apr 2024 | 5.09 | 5.38 | 4.99 | 5.01 | 5.01 | 11,200 |
| 23 Apr 2024 | 5.12 | 5.17 | 5.01 | 5.06 | 5.06 | 9,500 |
| 22 Apr 2024 | 5.37 | 5.49 | 5.20 | 5.20 | 5.20 | 4,900 |
| 19 Apr 2024 | 5.26 | 5.35 | 5.00 | 5.29 | 5.29 | 29,500 |
| 18 Apr 2024 | 5.20 | 5.50 | 5.17 | 5.46 | 5.46 | 7,500 |
| 17 Apr 2024 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | 19,400 |
| 16 Apr 2024 | 5.60 | 5.60 | 5.14 | 5.55 | 5.55 | 37,800 |
| 15 Apr 2024 | 5.62 | 6.21 | 5.62 | 5.94 | 5.94 | 64,500 |
| 12 Apr 2024 | 5.51 | 5.58 | 5.02 | 5.13 | 5.13 | 8,900 |
| 11 Apr 2024 | 5.60 | 5.60 | 5.30 | 5.34 | 5.34 | 11,800 |
| 10 Apr 2024 | 5.89 | 5.89 | 5.26 | 5.42 | 5.42 | 21,800 |
| 09 Apr 2024 | 5.11 | 5.80 | 5.09 | 5.76 | 5.76 | 28,800 |
| 08 Apr 2024 | 4.82 | 4.84 | 4.69 | 4.75 | 4.75 | 9,500 |
| 05 Apr 2024 | 4.73 | 4.73 | 4.53 | 4.60 | 4.60 | 4,100 |
| 04 Apr 2024 | 4.64 | 4.67 | 4.48 | 4.61 | 4.61 | 15,300 |
| 03 Apr 2024 | 4.50 | 4.50 | 4.37 | 4.40 | 4.40 | 1,600 |
| 02 Apr 2024 | 4.58 | 4.58 | 4.40 | 4.42 | 4.42 | 8,400 |
| 01 Apr 2024 | 4.55 | 4.75 | 4.44 | 4.46 | 4.46 | 11,800 |
| 28 Mar 2024 | 4.51 | 4.51 | 4.30 | 4.30 | 4.30 | 4,800 |
| 27 Mar 2024 | 4.21 | 4.48 | 4.21 | 4.48 | 4.48 | 3,500 |
| 26 Mar 2024 | 4.60 | 4.60 | 4.21 | 4.29 | 4.29 | 20,400 |
| 25 Mar 2024 | 4.45 | 4.83 | 4.45 | 4.63 | 4.63 | 7,100 |
| 22 Mar 2024 | 4.64 | 4.93 | 4.56 | 4.65 | 4.65 | 13,600 |
| 21 Mar 2024 | 4.33 | 4.61 | 4.33 | 4.53 | 4.53 | 23,500 |
| 20 Mar 2024 | 4.51 | 4.51 | 4.01 | 4.40 | 4.40 | 9,000 |
| 19 Mar 2024 | 4.62 | 4.62 | 4.51 | 4.51 | 4.51 | 6,400 |
| 18 Mar 2024 | 4.49 | 4.58 | 4.37 | 4.51 | 4.51 | 10,700 |
| 15 Mar 2024 | 4.46 | 4.48 | 4.35 | 4.48 | 4.48 | 10,700 |
| 14 Mar 2024 | 4.48 | 4.49 | 4.35 | 4.49 | 4.49 | 5,900 |
| 13 Mar 2024 | 4.35 | 4.49 | 4.35 | 4.48 | 4.48 | 14,000 |
| 12 Mar 2024 | 4.28 | 4.49 | 4.15 | 4.28 | 4.28 | 23,700 |
| 11 Mar 2024 | 4.30 | 4.49 | 4.15 | 4.15 | 4.15 | 14,300 |
| 08 Mar 2024 | 4.29 | 4.49 | 4.10 | 4.16 | 4.16 | 22,800 |
| 07 Mar 2024 | 3.98 | 4.15 | 3.98 | 4.15 | 4.15 | 17,800 |
| 06 Mar 2024 | 3.81 | 3.85 | 3.71 | 3.77 | 3.77 | 24,500 |
| 05 Mar 2024 | 4.00 | 4.08 | 3.84 | 3.89 | 3.89 | 20,400 |
| 04 Mar 2024 | 3.81 | 4.05 | 3.81 | 4.00 | 4.00 | 33,300 |
| 01 Mar 2024 | 4.00 | 4.00 | 3.73 | 3.73 | 3.73 | 26,600 |
| 29 Feb 2024 | 3.98 | 3.98 | 3.55 | 3.55 | 3.55 | 19,100 |
| 28 Feb 2024 | 3.77 | 3.93 | 3.76 | 3.80 | 3.80 | 5,600 |
| 27 Feb 2024 | 3.70 | 3.78 | 3.63 | 3.75 | 3.75 | 10,400 |
| 26 Feb 2024 | 3.71 | 3.83 | 3.57 | 3.60 | 3.60 | 6,200 |
| 23 Feb 2024 | 3.68 | 3.71 | 3.53 | 3.71 | 3.71 | 5,800 |
| 22 Feb 2024 | 3.72 | 3.72 | 3.53 | 3.68 | 3.68 | 17,200 |
| 21 Feb 2024 | 3.49 | 3.53 | 3.36 | 3.52 | 3.52 | 52,000 |
| 20 Feb 2024 | 3.33 | 3.40 | 3.27 | 3.31 | 3.31 | 9,200 |
| 16 Feb 2024 | 3.20 | 3.45 | 3.20 | 3.43 | 3.43 | 9,600 |
| 15 Feb 2024 | 3.21 | 3.28 | 3.18 | 3.18 | 3.18 | 22,600 |
| 14 Feb 2024 | 3.05 | 3.10 | 3.05 | 3.07 | 3.07 | 6,900 |
| 13 Feb 2024 | 3.11 | 3.19 | 3.02 | 3.02 | 3.02 | 8,300 |
| 12 Feb 2024 | 3.05 | 3.15 | 3.05 | 3.15 | 3.15 | 7,900 |
| 09 Feb 2024 | 3.14 | 3.15 | 3.07 | 3.14 | 3.14 | 5,600 |
| 08 Feb 2024 | 3.15 | 3.18 | 3.15 | 3.18 | 3.18 | 3,800 |
| 07 Feb 2024 | 3.19 | 3.19 | 3.08 | 3.13 | 3.13 | 7,600 |
| 06 Feb 2024 | 3.25 | 3.32 | 3.24 | 3.31 | 3.31 | 20,200 |
| 05 Feb 2024 | 3.22 | 3.22 | 3.09 | 3.14 | 3.14 | 6,700 |
| 02 Feb 2024 | 3.30 | 3.45 | 3.27 | 3.34 | 3.34 | 8,500 |
| 01 Feb 2024 | 3.15 | 3.24 | 3.13 | 3.24 | 3.24 | 5,200 |
| 31 Jan 2024 | 3.25 | 3.28 | 3.05 | 3.14 | 3.14 | 5,900 |
| 30 Jan 2024 | 3.22 | 3.38 | 3.03 | 3.34 | 3.34 | 12,300 |
| 29 Jan 2024 | 2.96 | 3.03 | 2.90 | 2.98 | 2.98 | 6,800 |
| 26 Jan 2024 | 3.13 | 3.13 | 2.95 | 2.99 | 2.99 | 10,500 |
| 25 Jan 2024 | 3.27 | 3.27 | 2.92 | 2.94 | 2.94 | 26,500 |
| 24 Jan 2024 | 3.05 | 3.37 | 3.05 | 3.37 | 3.37 | 6,700 |
| 23 Jan 2024 | 3.30 | 3.30 | 3.06 | 3.14 | 3.14 | 15,300 |
| 22 Jan 2024 | 3.35 | 3.59 | 3.30 | 3.30 | 3.30 | 5,300 |
| 19 Jan 2024 | 3.40 | 3.70 | 3.24 | 3.33 | 3.33 | 19,900 |
| 18 Jan 2024 | 3.50 | 3.60 | 3.35 | 3.37 | 3.37 | 28,000 |
| 17 Jan 2024 | 3.61 | 3.70 | 3.50 | 3.50 | 3.50 | 21,900 |
| 16 Jan 2024 | 3.71 | 3.71 | 3.56 | 3.61 | 3.61 | 8,900 |
| 12 Jan 2024 | 3.70 | 3.90 | 3.65 | 3.65 | 3.65 | 9,200 |
| 11 Jan 2024 | 3.74 | 3.74 | 3.53 | 3.60 | 3.60 | 14,800 |
| 10 Jan 2024 | 3.68 | 3.69 | 3.62 | 3.66 | 3.66 | 4,100 |
| 09 Jan 2024 | 3.88 | 3.88 | 3.56 | 3.59 | 3.59 | 30,100 |
| 08 Jan 2024 | 3.98 | 3.98 | 3.76 | 3.90 | 3.90 | 3,500 |
| 05 Jan 2024 | 4.17 | 4.17 | 3.90 | 3.93 | 3.93 | 24,900 |
| 04 Jan 2024 | 4.11 | 4.18 | 4.05 | 4.05 | 4.05 | 5,100 |
| 03 Jan 2024 | 4.08 | 4.10 | 3.93 | 4.08 | 4.08 | 11,900 |
| 02 Jan 2024 | 4.06 | 4.16 | 3.99 | 4.16 | 4.16 | 35,600 |
| 29 Dec 2023 | 4.08 | 4.16 | 4.00 | 4.01 | 4.01 | 10,500 |
| 28 Dec 2023 | 3.87 | 4.14 | 3.87 | 4.04 | 4.04 | 30,100 |
| 27 Dec 2023 | 3.96 | 4.03 | 3.87 | 3.87 | 3.87 | 13,700 |
| 26 Dec 2023 | 3.94 | 3.94 | 3.79 | 3.79 | 3.79 | 11,600 |
| 22 Dec 2023 | 3.93 | 4.05 | 3.93 | 4.01 | 4.01 | 11,600 |
| 21 Dec 2023 | 3.98 | 3.99 | 3.85 | 3.92 | 3.92 | 3,700 |
| 20 Dec 2023 | 3.96 | 4.00 | 3.85 | 3.99 | 3.99 | 30,100 |
| 19 Dec 2023 | 3.69 | 3.88 | 3.69 | 3.83 | 3.83 | 13,400 |
| 18 Dec 2023 | 3.73 | 3.89 | 3.72 | 3.76 | 3.76 | 18,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.