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)

3.860 -0.030 (-0.77%)
Streaming Delayed Price Updated: 9:45 AM EDT, Apr 21, 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 (%)
Apr 17, 2025 3.800 3.950 3.730 3.895 8,450 -0.06(-1.40%)
Apr 16, 2025 3.491 3.950 3.490 3.950 8,879 +0.23(+6.18%)
Apr 15, 2025 3.740 3.930 3.690 3.720 5,206 -0.03(-0.80%)
Apr 14, 2025 3.660 4.080 3.370 3.750 40,837 +0.39(+11.77%)
Apr 11, 2025 3.380 3.640 3.310 3.355 6,732 +0.05(+1.41%)
Apr 10, 2025 3.280 3.570 3.130 3.309 19,153 -0.13(-3.65%)
Apr 09, 2025 3.310 3.450 3.020 3.434 64,168 +0.13(+4.06%)
Apr 08, 2025 3.500 3.600 3.260 3.300 11,605 -0.18(-5.17%)
Apr 07, 2025 3.280 3.480 3.250 3.480 13,883 +0.14(+4.19%)
Apr 04, 2025 3.550 3.790 3.290 3.340 28,964 -0.39(-10.34%)
Apr 03, 2025 3.600 3.900 3.600 3.725 16,444 -0.01(-0.19%)
Apr 02, 2025 3.870 3.870 3.640 3.732 8,411 -0.15(-3.81%)
Apr 01, 2025 3.950 3.977 3.800 3.880 5,827 -0.03(-0.77%)
Mar 31, 2025 4.030 4.030 3.847 3.910 5,977 -0.05(-1.24%)
Mar 28, 2025 4.250 4.260 3.817 3.959 6,125 +0.13(+3.37%)
Mar 27, 2025 3.890 4.080 3.830 3.830 8,949 -0.07(-1.79%)
Mar 26, 2025 4.030 4.030 3.867 3.900 6,115 +0.00(+0.00%)
Mar 25, 2025 4.050 4.050 3.900 3.900 12,804 -0.10(-2.50%)
Mar 24, 2025 4.200 4.200 4.000 4.000 12,382 -0.19(-4.53%)
Mar 21, 2025 4.100 4.366 4.090 4.190 5,996 +0.14(+3.39%)
Mar 20, 2025 4.083 4.160 3.920 4.053 6,065 -0.28(-6.41%)
Mar 19, 2025 4.370 4.380 4.200 4.330 5,905 +0.14(+3.30%)
Mar 18, 2025 4.192 4.348 4.000 4.191 6,850 -0.03(-0.68%)
Mar 17, 2025 3.970 4.220 3.812 4.220 6,243 +0.07(+1.69%)
Mar 14, 2025 4.100 4.150 4.000 4.150 1,638 +0.15(+3.75%)
Mar 13, 2025 4.100 4.100 4.000 4.000 15,293 +0.00(+0.00%)
Mar 12, 2025 3.960 4.098 3.960 4.000 7,569 +0.04(+1.01%)
Mar 11, 2025 3.950 4.009 3.950 3.960 25,384 +0.13(+3.34%)
Mar 10, 2025 4.000 4.070 3.800 3.832 4,188 -0.02(-0.42%)
Mar 07, 2025 3.910 3.990 3.760 3.848 5,792 -0.04(-1.08%)
Mar 06, 2025 3.780 3.973 3.685 3.890 7,867 +0.19(+5.11%)
Mar 05, 2025 3.590 3.927 3.590 3.701 9,289 +0.13(+3.67%)
Mar 04, 2025 3.660 3.660 3.400 3.570 11,056 -0.16(-4.27%)
Mar 03, 2025 3.850 3.850 3.600 3.729 11,155 -0.12(-3.14%)
Feb 28, 2025 3.490 4.030 3.440 3.850 14,188 +0.33(+9.38%)
Feb 27, 2025 3.520 3.600 3.420 3.520 15,256 -0.10(-2.76%)
Feb 26, 2025 3.990 3.990 3.500 3.620 39,204 -0.45(-11.06%)
Feb 25, 2025 4.400 4.400 3.955 4.070 19,870 -0.08(-1.93%)
Feb 24, 2025 4.220 4.348 4.150 4.150 4,406 -0.06(-1.43%)
Feb 21, 2025 4.160 4.284 4.082 4.210 18,109 +0.02(+0.48%)
Feb 20, 2025 4.181 4.327 4.180 4.190 5,244 +0.01(+0.24%)
Feb 19, 2025 4.090 4.380 4.090 4.180 8,987 -0.13(-3.02%)
Feb 18, 2025 4.520 4.520 4.183 4.310 16,369 -0.10(-2.27%)
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%)
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.