Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ioneer Ltd - American Depositary Shares (NQ: IONR )

4.410 +0.130 (+3.04%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 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 (%)
Feb 14, 2025 4.400 4.430 4.290 4.410 13,477 +0.13(+3.04%)
Feb 13, 2025 4.380 4.400 4.260 4.280 8,452 -0.20(-4.46%)
Feb 12, 2025 4.460 4.590 4.320 4.480 21,243 -0.08(-1.75%)
Feb 11, 2025 4.790 4.790 4.510 4.560 35,381 -0.22(-4.60%)
Feb 10, 2025 4.450 4.810 4.450 4.780 45,712 +0.30(+6.70%)
Feb 07, 2025 4.840 4.840 4.400 4.480 10,949 -0.13(-2.82%)
Feb 06, 2025 4.840 4.840 4.370 4.610 18,463 -0.07(-1.50%)
Feb 05, 2025 4.440 4.850 4.430 4.680 21,209 +0.24(+5.41%)
Feb 04, 2025 4.370 4.500 4.260 4.440 10,758 +0.22(+5.21%)
Feb 03, 2025 4.400 4.520 4.150 4.220 15,402 -0.18(-4.09%)
Jan 31, 2025 4.740 4.740 4.400 4.400 26,469 -0.05(-1.12%)
Jan 30, 2025 4.500 4.580 4.430 4.450 9,082 -0.04(-0.89%)
Jan 29, 2025 4.580 4.740 4.470 4.490 15,248 +0.04(+0.90%)
Jan 28, 2025 4.510 4.728 4.391 4.450 23,643 -0.16(-3.47%)
Jan 27, 2025 4.450 4.767 4.359 4.610 40,662 -0.06(-1.28%)
Jan 24, 2025 4.840 4.986 4.560 4.670 29,423 -0.18(-3.71%)
Jan 23, 2025 5.160 5.160 4.704 4.850 42,491 -0.26(-5.09%)
Jan 22, 2025 5.400 5.400 5.040 5.110 63,877 -0.33(-6.07%)
Jan 21, 2025 5.790 5.810 5.070 5.440 343,209 +0.21(+4.02%)
Jan 17, 2025 4.320 5.475 4.217 5.230 531,654 +0.94(+21.91%)
Jan 16, 2025 4.290 4.460 4.050 4.290 24,980 +0.03(+0.59%)
Jan 15, 2025 4.060 4.300 4.060 4.265 12,535 +0.15(+3.77%)
Jan 14, 2025 4.070 4.200 3.980 4.110 45,609 -0.02(-0.48%)
Jan 13, 2025 3.860 4.180 3.710 4.130 111,844 +0.24(+6.17%)
Jan 10, 2025 4.140 4.140 3.860 3.890 4,813 -0.16(-3.95%)
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 +0.15(+4.05%)
Dec 19, 2024 3.990 3.990 3.670 3.700 36,654 -0.20(-5.13%)
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%)
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.