ioneer Ltd (IONR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 3.7698 | 0.19 | 5.30 | 3.58 | 3.93 | 3.58 | 5902 |
| 1724366100 | 3.58 | -0.04 | -1.10 | 3.62 | 3.66 | 3.49 | 7883 |
| 1724279700 | 3.62 | 0.01 | 0.28 | 3.35 | 3.62 | 3.35 | 5870 |
| 1724193300 | 3.61 | 0.26 | 7.64 | 3.38 | 3.61 | 3.38 | 7966 |
| 1724106900 | 3.3538 | -0.03 | -0.78 | 3.38 | 3.4 | 3.34 | 2419 |
| 1723847700 | 3.38 | 0.05 | 1.50 | 3.35 | 3.42 | 3.25 | 4685 |
| 1723761300 | 3.33 | 0 | 0.15 | 3.35 | 3.35 | 3.3 | 2321 |
| 1723674900 | 3.325 | -0.07 | -2.14 | 3.42 | 3.42 | 3.29 | 2445 |
| 1723588500 | 3.3976 | 0.16 | 4.84 | 3.16 | 3.41 | 3.16 | 6508 |
| 1723502100 | 3.2406 | 0.03 | 0.95 | 3.36 | 3.36 | 3.21 | 3016 |
| 1723242900 | 3.21 | -0.1 | -2.87 | 3.4 | 3.73 | 3.18 | 2402 |
| 1723156500 | 3.305 | -0.01 | -0.15 | 3.31 | 3.3472 | 3.1825 | 9079 |
| 1723070100 | 3.31 | -0.01 | -0.15 | 3.42 | 3.4382 | 3.29 | 4537 |
| 1722983700 | 3.315 | -0.04 | -1.04 | 3.2799999 | 3.59 | 3.2799999 | 2310 |
| 1722897300 | 3.35 | -0.03 | -0.86 | 3.3 | 3.44 | 3.045 | 19132 |
| 1722638100 | 3.379 | -0.11 | -3.18 | 3.43 | 3.5 | 3.36 | 11228 |
| 1722551700 | 3.49 | -0.17 | -4.64 | 3.66 | 3.67 | 3.35 | 3298 |
| 1722465300 | 3.66 | 0.14 | 3.98 | 3.52 | 3.66 | 3.52 | 5464 |
| 1722378900 | 3.52 | 0.16 | 4.76 | 3.4 | 3.52 | 3.4 | 8165 |
| 1722292500 | 3.36 | -0.35 | -9.43 | 3.61 | 3.85 | 3.35 | 27678 |
| 1722033300 | 3.71 | 0.21 | 6.00 | 3.55 | 3.86 | 3.55 | 7048 |
| 1721946900 | 3.5 | -0.2 | -5.41 | 3.78 | 3.78 | 3.5 | 13201 |
| 1721860500 | 3.7 | -0.23 | -5.85 | 3.88 | 3.89 | 3.7 | 14704 |
| 1721774100 | 3.93 | -0.02 | -0.50 | 3.92 | 4.04 | 3.87 | 9019 |
| 1721687700 | 3.9499 | -0.05 | -1.25 | 4.11 | 4.11 | 3.8644 | 3756 |
| 1721428500 | 4.0001 | 0.01 | 0.25 | 4.11 | 4.11 | 4 | 8211 |
| 1721342100 | 3.99 | 0.05 | 1.27 | 3.87 | 3.99 | 3.87 | 587 |
| 1721255700 | 3.94 | -0.12 | -2.96 | 3.97 | 4.03 | 3.94 | 1970 |
| 1721169300 | 4.0599999 | 0.19 | 4.91 | 4.36 | 4.8 | 4.03 | 25415 |
| 1721082900 | 3.87 | 0.05 | 1.31 | 3.9 | 4 | 3.85 | 3599 |
| 1720823700 | 3.82 | -0.02 | -0.52 | 3.92 | 3.9615 | 3.79 | 9547 |
| 1720737300 | 3.84 | -0.05 | -1.29 | 3.86 | 3.86 | 3.8 | 6364 |
| 1720650900 | 3.89 | 0.04 | 1.04 | 3.88 | 3.98 | 3.88 | 1681 |
| 1720564500 | 3.85 | -0.06 | -1.53 | 4.17 | 4.17 | 3.8 | 13503 |
| 1720478100 | 3.91 | 0.02 | 0.51 | 3.9 | 4.21 | 3.9 | 7024 |
| 1720218900 | 3.89 | -0.05 | -1.27 | 4.18 | 4.18 | 3.87 | 6329 |
| 1720040640 | 3.94 | 0.04 | 1.03 | 3.95 | 4.0101 | 3.801 | 5971 |
| 1719959700 | 3.9 | -0.01 | -0.26 | 4.07 | 4.075 | 3.9 | 4601 |
| 1719873300 | 3.91 | -0.35 | -8.22 | 4.14 | 4.14 | 3.8501 | 9081 |
| 1719614100 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1719527700 | 4.26 | 0.12 | 2.90 | 4.09 | 4.26 | 4.09 | 2065 |
| 1719441300 | 4.14 | 0.16 | 4.02 | 4.09 | 4.32 | 4.04 | 7445 |
| 1719354900 | 3.98 | -0.04 | -1.00 | 4.01 | 4.01 | 3.9 | 11752 |
| 1719268500 | 4.0199999 | -0.01 | -0.25 | 4.07 | 4.1 | 3.9304 | 2168 |
| 1719009300 | 4.03 | 0.03 | 0.75 | 4 | 4.0923999 | 3.98 | 8061 |
| 1718922900 | 4 | 0.1 | 2.60 | 3.85 | 4.03 | 3.85 | 26845 |
| 1718750100 | 3.8986 | 0.18 | 4.94 | 3.7 | 4.01 | 3.7 | 5796 |
| 1718663700 | 3.715 | -0.39 | -9.39 | 4.08 | 4.08 | 3.65 | 26918 |
| 1718404500 | 4.1 | -0.1 | -2.38 | 4.32 | 4.32 | 4.1 | 7861 |
| 1718318100 | 4.2001 | -0.07 | -1.64 | 4.25 | 4.33 | 4.2001 | 9122 |
| 1718231700 | 4.2699999 | -0.27 | -5.98 | 4.54 | 4.54 | 4.2699999 | 13233 |
| 1718145300 | 4.5415 | -0.4 | -8.07 | 4.8 | 4.8099999 | 4.5415 | 12767 |
| 1718058900 | 4.9401 | -0.08 | -1.69 | 5 | 5 | 4.94 | 3241 |
| 1717799700 | 5.025 | 0.02 | 0.30 | 5.0199999 | 5.04 | 4.9391 | 3730 |
| 1717713300 | 5.01 | -0.23 | -4.42 | 5 | 5.25 | 5 | 4123 |
| 1717626900 | 5.2417 | -0.24 | -4.35 | 5.4 | 5.4 | 4.95 | 13303 |
| 1717540500 | 5.48 | -0.41 | -6.96 | 5.5199999 | 5.73 | 5.48 | 6553 |
| 1717454100 | 5.89 | -0.01 | -0.08 | 5.89 | 5.89 | 5.48 | 17372 |
| 1717194900 | 5.8949999 | 0.24 | 4.34 | 5.5199999 | 6.4912 | 5.5199999 | 16272 |
| 1717108500 | 5.65 | -0.42 | -6.98 | 6.01 | 6.01 | 5.19 | 6579 |
| 1717022100 | 6.0737 | 0.02 | 0.39 | 6.12 | 6.2099 | 6.0737 | 1609 |
| 1716935700 | 6.05 | -0.35 | -5.47 | 6.42 | 6.42 | 6 | 8209 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
