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 )

4.050 -0.170 (-4.03%)
Streaming Delayed Price Updated: 3:36 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 4.240 4.270 3.620 4.050 30,950 -0.17(-4.03%)
Jan 07, 2025 4.380 4.391 4.220 4.220 8,304 +0.01(+0.24%)
Jan 06, 2025 4.160 4.580 4.160 4.210 18,356 -0.00(-0.10%)
Jan 03, 2025 4.010 4.369 4.010 4.215 2,770 +0.20(+4.97%)
Jan 02, 2025 3.990 4.137 3.980 4.015 14,535 +0.02(+0.63%)
Dec 31, 2024 3.990 0 -0.08(-1.97%)
Dec 30, 2024 4.330 4.330 3.910 4.070 36,062 -0.27(-6.22%)
Dec 27, 2024 4.340 4.470 4.170 4.340 13,972 +0.00(+0.00%)
Dec 26, 2024 4.500 4.500 4.106 4.340 54,447 +0.11(+2.60%)
Dec 24, 2024 4.000 4.320 4.000 4.230 14,824 +0.27(+6.82%)
Dec 23, 2024 3.850 3.970 3.800 3.960 19,079 +0.11(+2.86%)
Dec 20, 2024 3.750 4.005 3.670 3.850 24,812 +0.16(+4.34%)
Dec 19, 2024 3.990 3.990 3.670 3.690 32,371 -0.21(-5.38%)
Dec 18, 2024 4.030 4.030 3.870 3.900 16,934 +0.00(+0.00%)
Dec 17, 2024 4.020 4.221 3.900 3.900 28,314 -0.15(-3.70%)
Dec 16, 2024 4.100 4.350 4.050 4.050 19,849 -0.29(-6.78%)
Dec 13, 2024 4.500 4.500 4.199 4.344 19,353 -0.18(-3.88%)
Dec 12, 2024 4.630 5.000 4.460 4.520 41,724 -0.02(-0.44%)
Dec 11, 2024 4.540 4.581 4.410 4.540 8,845 +0.02(+0.38%)
Dec 10, 2024 4.650 4.662 4.420 4.523 16,750 -0.03(-0.60%)
Dec 09, 2024 4.790 4.790 4.550 4.550 22,125 -0.06(-1.30%)
Dec 06, 2024 4.800 4.800 4.540 4.610 26,813 -0.25(-5.14%)
Dec 05, 2024 5.010 5.140 4.860 4.860 12,812 -0.10(-2.02%)
Dec 04, 2024 5.100 5.100 4.850 4.960 38,480 -0.46(-8.49%)
Dec 03, 2024 5.500 5.634 5.400 5.420 17,765 -0.32(-5.62%)
Dec 02, 2024 5.550 5.750 5.500 5.743 13,667 +0.14(+2.46%)
Nov 29, 2024 5.770 5.770 5.400 5.605 5,425 +0.06(+0.99%)
Nov 27, 2024 5.450 5.730 5.450 5.550 9,488 +0.09(+1.65%)
Nov 26, 2024 5.510 5.540 5.330 5.460 20,052 -0.04(-0.73%)
Nov 25, 2024 5.560 5.580 5.360 5.500 14,697 +0.04(+0.73%)
Nov 22, 2024 5.493 5.770 5.450 5.460 19,528 -0.19(-3.36%)
Nov 21, 2024 5.620 5.760 5.439 5.650 26,637 +0.03(+0.53%)
Nov 20, 2024 5.620 5.843 5.410 5.620 14,303 +0.16(+2.93%)
Nov 19, 2024 5.320 5.620 5.060 5.460 14,150 +0.07(+1.30%)
Nov 18, 2024 5.040 5.540 5.040 5.390 19,959 +0.34(+6.73%)
Nov 15, 2024 5.280 5.450 5.020 5.050 19,250 -0.29(-5.43%)
Nov 14, 2024 5.700 5.850 5.285 5.340 28,523 -0.27(-4.81%)
Nov 13, 2024 5.890 5.890 5.575 5.610 23,811 -0.35(-5.92%)
Nov 12, 2024 5.620 5.990 5.600 5.963 15,204 +0.25(+4.43%)
Nov 11, 2024 5.670 5.925 5.600 5.710 25,080 -0.03(-0.52%)
Nov 08, 2024 5.820 6.103 5.700 5.740 32,188 -0.17(-2.88%)
Nov 07, 2024 5.800 6.020 5.660 5.910 42,924 -0.09(-1.50%)
Nov 06, 2024 6.300 6.375 5.810 6.000 65,314 -0.80(-11.76%)
Nov 05, 2024 6.820 7.206 6.750 6.800 13,123 +0.00(+0.00%)
Nov 04, 2024 7.200 7.200 6.580 6.800 69,276 -0.80(-10.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.