Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ioneer Ltd - American Depositary Shares (NQ: IONR )

6.050 -0.350 (-5.47%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 6.310 6.500 6.300 6.400 4,297 +0.08(+1.27%)
May 23, 2024 6.390 6.390 6.100 6.320 10,925 -0.04(-0.63%)
May 22, 2024 6.250 6.360 6.208 6.360 8,164 +0.11(+1.76%)
May 21, 2024 5.980 6.250 5.760 6.250 18,470 +0.32(+5.31%)
May 20, 2024 5.880 5.990 5.790 5.935 12,537 +0.08(+1.43%)
May 17, 2024 5.550 5.877 5.550 5.851 9,709 -0.00(-0.04%)
May 16, 2024 5.800 5.880 5.674 5.854 10,814 +0.04(+0.65%)
May 15, 2024 5.880 5.880 5.765 5.816 3,972 -0.06(-1.09%)
May 14, 2024 5.600 5.880 5.596 5.880 6,114 +0.21(+3.65%)
May 13, 2024 5.960 5.960 5.550 5.673 7,224 -0.23(-3.85%)
May 10, 2024 5.940 5.990 5.840 5.900 8,242 +0.35(+6.31%)
May 09, 2024 5.520 5.980 5.510 5.550 6,561 -0.10(-1.72%)
May 08, 2024 5.540 5.820 5.390 5.647 12,212 -0.05(-0.93%)
May 07, 2024 5.450 5.720 5.340 5.700 9,002 +0.34(+6.33%)
May 06, 2024 5.640 5.640 5.361 5.361 6,241 -0.04(-0.73%)
May 03, 2024 5.340 5.550 5.310 5.400 9,973 +0.07(+1.31%)
May 02, 2024 5.500 5.694 5.330 5.330 5,861 -0.27(-4.82%)
May 01, 2024 5.350 5.800 5.255 5.600 12,500 +0.55(+10.89%)
Apr 30, 2024 5.000 5.330 5.000 5.050 6,371 +0.24(+4.99%)
Apr 26, 2024 4.810 0 -0.11(-2.24%)
Apr 25, 2024 5.020 5.070 4.900 4.920 21,934 -0.09(-1.80%)
Apr 24, 2024 5.090 5.382 4.990 5.010 11,204 -0.05(-1.00%)
Apr 23, 2024 5.120 5.170 5.010 5.061 9,534 -0.14(-2.68%)
Apr 22, 2024 5.370 5.490 5.200 5.200 4,947 -0.09(-1.70%)
Apr 19, 2024 5.260 5.350 5.000 5.290 29,494 -0.17(-3.11%)
Apr 18, 2024 5.200 5.500 5.170 5.460 7,486 +0.26(+5.00%)
Apr 17, 2024 5.500 5.500 5.200 5.200 19,447 -0.35(-6.31%)
Apr 16, 2024 5.600 5.600 5.140 5.550 37,770 -0.39(-6.63%)
Apr 15, 2024 5.620 6.150 5.620 5.944 64,523 +0.81(+15.88%)
Apr 12, 2024 5.510 5.580 5.017 5.130 8,919 -0.22(-4.03%)
Apr 11, 2024 5.600 5.600 5.300 5.345 11,822 -0.07(-1.38%)
Apr 10, 2024 5.890 5.890 5.260 5.420 21,844 -0.34(-5.90%)
Apr 09, 2024 5.110 5.800 5.090 5.760 28,962 +1.01(+21.26%)
Apr 08, 2024 4.820 4.840 4.690 4.750 9,531 +0.15(+3.25%)
Apr 05, 2024 4.730 4.730 4.533 4.600 4,066 -0.01(-0.21%)
Apr 04, 2024 4.640 4.670 4.480 4.610 15,259 +0.21(+4.77%)
Apr 03, 2024 4.500 4.500 4.370 4.400 1,642 -0.02(-0.54%)
Apr 02, 2024 4.580 4.580 4.400 4.424 8,390 -0.04(-0.81%)
Apr 01, 2024 4.550 4.750 4.440 4.460 11,808 +0.16(+3.72%)
Mar 28, 2024 4.510 4.510 4.300 4.300 4,830 -0.18(-4.02%)
Mar 27, 2024 4.210 4.480 4.210 4.480 3,549 +0.19(+4.43%)
Mar 26, 2024 4.600 4.600 4.210 4.290 20,426 -0.34(-7.29%)
Mar 25, 2024 4.450 4.830 4.450 4.627 7,099 -0.02(-0.49%)
Mar 22, 2024 4.640 4.934 4.564 4.650 13,577 +0.12(+2.62%)
Mar 21, 2024 4.330 4.610 4.330 4.531 23,515 +0.13(+2.98%)
Mar 20, 2024 4.510 4.510 4.010 4.400 8,953 -0.11(-2.44%)
Mar 19, 2024 4.620 4.620 4.510 4.510 6,379 +0.00(+0.00%)
Mar 18, 2024 4.490 4.580 4.367 4.510 10,699 +0.03(+0.67%)
Mar 15, 2024 4.460 4.480 4.350 4.480 10,714 -0.01(-0.22%)
Mar 14, 2024 4.480 4.490 4.351 4.490 5,946 +0.01(+0.22%)
Mar 13, 2024 4.350 4.490 4.350 4.480 13,978 +0.20(+4.79%)
Mar 12, 2024 4.280 4.486 4.151 4.275 23,684 +0.13(+3.02%)
Mar 11, 2024 4.300 4.490 4.150 4.150 14,266 -0.01(-0.24%)
Mar 08, 2024 4.290 4.487 4.100 4.160 22,757 +0.01(+0.24%)
Mar 07, 2024 3.980 4.150 3.980 4.150 17,803 +0.38(+10.08%)
Mar 06, 2024 3.810 3.850 3.710 3.770 24,460 -0.12(-3.08%)
Mar 05, 2024 4.000 4.080 3.840 3.890 20,435 -0.11(-2.75%)
Mar 04, 2024 3.810 4.050 3.810 4.000 33,316 +0.26(+7.09%)
Mar 01, 2024 4.000 4.000 3.735 3.735 26,625 +0.19(+5.21%)
Feb 29, 2024 3.980 3.980 3.550 3.550 19,125 -0.25(-6.58%)
Feb 28, 2024 3.770 3.930 3.760 3.800 5,587 +0.05(+1.33%)
Feb 27, 2024 3.700 3.779 3.630 3.750 10,445 +0.15(+4.17%)
Feb 26, 2024 3.710 3.830 3.570 3.600 6,247 -0.11(-2.96%)
Feb 23, 2024 3.680 3.710 3.530 3.710 5,770 +0.03(+0.82%)
Feb 22, 2024 3.720 3.720 3.534 3.680 17,231 +0.16(+4.55%)
Feb 21, 2024 3.490 3.528 3.355 3.520 51,987 +0.21(+6.34%)
Feb 20, 2024 3.330 3.404 3.270 3.310 9,186 -0.12(-3.50%)
Feb 16, 2024 3.200 3.455 3.200 3.430 9,628 +0.25(+7.86%)
Feb 15, 2024 3.210 3.280 3.180 3.180 22,640 +0.11(+3.59%)
Feb 14, 2024 3.050 3.100 3.050 3.070 6,863 +0.05(+1.65%)
Feb 13, 2024 3.110 3.190 3.020 3.020 8,282 -0.13(-4.08%)
Feb 12, 2024 3.050 3.150 3.050 3.148 7,880 +0.01(+0.30%)
Feb 09, 2024 3.140 3.150 3.070 3.139 5,599 -0.04(-1.29%)
Feb 08, 2024 3.150 3.180 3.150 3.180 3,792 +0.06(+1.76%)
Feb 07, 2024 3.190 3.190 3.075 3.125 7,641 -0.19(-5.59%)
Feb 06, 2024 3.250 3.320 3.240 3.310 20,215 +0.17(+5.41%)
Feb 05, 2024 3.222 3.222 3.090 3.140 6,719 -0.20(-5.99%)
Feb 02, 2024 3.300 3.450 3.270 3.340 8,528 +0.10(+3.09%)
Feb 01, 2024 3.150 3.240 3.130 3.240 5,194 +0.10(+3.18%)
Jan 31, 2024 3.250 3.280 3.050 3.140 5,852 -0.20(-5.99%)
Jan 30, 2024 3.220 3.380 3.030 3.340 12,270 +0.36(+12.05%)
Jan 29, 2024 2.960 3.030 2.900 2.981 6,766 -0.01(-0.31%)
Jan 26, 2024 3.132 3.132 2.950 2.990 10,538 +0.05(+1.70%)
Jan 25, 2024 3.270 3.270 2.920 2.940 26,452 -0.42(-12.63%)
Jan 24, 2024 3.050 3.365 3.050 3.365 6,683 +0.23(+7.17%)
Jan 23, 2024 3.300 3.300 3.060 3.140 15,313 -0.16(-4.85%)
Jan 22, 2024 3.350 3.590 3.300 3.300 5,261 -0.03(-0.90%)
Jan 19, 2024 3.400 3.701 3.240 3.330 19,897 -0.04(-1.19%)
Jan 18, 2024 3.500 3.500 3.350 3.370 27,953 -0.13(-3.71%)
Jan 17, 2024 3.610 3.700 3.500 3.500 21,901 -0.11(-3.05%)
Jan 16, 2024 3.710 3.710 3.560 3.610 8,857 -0.04(-1.10%)
Jan 12, 2024 3.700 3.900 3.650 3.650 9,206 +0.05(+1.53%)
Jan 11, 2024 3.740 3.740 3.530 3.595 14,816 -0.06(-1.68%)
Jan 10, 2024 3.684 3.689 3.616 3.657 4,127 +0.07(+1.86%)
Jan 09, 2024 3.880 3.880 3.560 3.590 30,085 -0.31(-7.95%)
Jan 08, 2024 3.980 3.980 3.760 3.900 3,538 -0.03(-0.76%)
Jan 05, 2024 4.170 4.170 3.900 3.930 24,932 -0.12(-2.97%)
Jan 04, 2024 4.105 4.178 4.050 4.050 5,115 -0.03(-0.73%)
Jan 03, 2024 4.080 4.100 3.935 4.080 11,856 -0.08(-1.92%)
Jan 02, 2024 4.060 4.165 3.990 4.160 35,574 +0.15(+3.74%)
Dec 29, 2023 4.080 4.164 4.000 4.010 10,513 -0.03(-0.74%)
Dec 28, 2023 3.870 4.139 3.870 4.040 30,063 +0.17(+4.39%)
Dec 27, 2023 3.960 4.025 3.870 3.870 13,728 +0.08(+2.11%)
Dec 26, 2023 3.940 3.940 3.790 3.790 11,553 -0.22(-5.48%)
Dec 22, 2023 3.930 4.045 3.930 4.010 11,634 +0.08(+2.17%)
Dec 21, 2023 3.978 3.989 3.850 3.925 3,692 -0.07(-1.63%)
Dec 20, 2023 3.960 4.000 3.850 3.990 30,062 +0.16(+4.09%)
Dec 19, 2023 3.690 3.875 3.690 3.833 13,409 +0.08(+2.09%)
Dec 18, 2023 3.730 3.890 3.720 3.755 18,330 +0.28(+8.21%)
Dec 15, 2023 3.750 3.750 3.330 3.470 15,889 -0.18(-4.93%)
Dec 14, 2023 3.670 3.700 3.610 3.650 12,078 +0.09(+2.53%)
Dec 13, 2023 3.500 3.730 3.420 3.560 17,584 +0.13(+3.79%)
Dec 12, 2023 3.700 3.700 3.408 3.430 37,939 -0.36(-9.62%)
Dec 11, 2023 4.080 4.080 3.700 3.795 22,913 -0.18(-4.41%)
Dec 08, 2023 4.130 4.250 3.970 3.970 23,418 +0.04(+0.96%)
Dec 07, 2023 3.961 3.961 3.864 3.932 4,512 +0.08(+2.14%)
Dec 06, 2023 3.814 3.960 3.814 3.850 12,900 +0.04(+1.05%)
Dec 05, 2023 4.000 4.000 3.800 3.810 17,406 -0.14(-3.54%)
Dec 04, 2023 4.000 4.000 3.900 3.950 12,474 -0.04(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.