ioneer Ltd (IONR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
IONR Historical Return
If you invested $1000 in ioneer Ltd (IONR) since IPO date, it would be worth $159.39 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $706.03, while $1000 invested 1 year ago would be worth $529.19. This corresponds to total returns of -84.06%, -29.4%, -47.08%, respectively, with annualized returns of -34.68%, -10.96%, -47.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IONR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2026 | 2.76 | 2.81 | 2.81 | 2.88 | 2.76 | 51,498 |
| October 19, 2026 | 2.74 | 2.75 | 2.75 | 2.79 | 2.72 | 40,494 |
| October 16, 2026 | 2.7 | 2.76 | 2.76 | 2.84 | 2.7 | 98,007 |
| October 15, 2026 | 2.75 | 2.69 | 2.69 | 2.76 | 2.66 | 138,746 |
| October 14, 2026 | 2.81 | 2.79 | 2.79 | 2.96 | 2.74 | 147,744 |
| October 13, 2026 | 2.79 | 2.89 | 2.89 | 2.97 | 2.79 | 62,759 |
| October 12, 2026 | 2.87 | 2.84 | 2.84 | 2.95 | 2.84 | 22,898 |
| October 09, 2026 | 2.98 | 2.92 | 2.92 | 3 | 2.88 | 46,438 |
| October 08, 2026 | 2.99 | 2.97 | 2.97 | 3.01 | 2.94 | 56,383 |
| October 07, 2026 | 3.07 | 3.01 | 3.01 | 3.1 | 2.98 | 101,107 |
| October 06, 2026 | 3.04 | 3.13 | 3.13 | 3.21 | 3.04 | 46,585 |
| October 05, 2026 | 2.95 | 2.98 | 2.98 | 3.02 | 2.95 | 39,001 |
| October 02, 2026 | 2.9 | 2.93 | 2.93 | 3.04 | 2.9 | 40,273 |
| October 01, 2026 | 3.05 | 2.88 | 2.88 | 3.09 | 2.81 | 96,825 |
| September 30, 2026 | 3.15 | 3.06 | 3.06 | 3.28 | 3.06 | 59,845 |
| September 29, 2026 | 3.22 | 3.15 | 3.15 | 3.36 | 3.1 | 328,086 |
| September 28, 2026 | 3.13 | 3.13 | 3.13 | 3.28 | 3.1 | 105,959 |
| September 25, 2026 | 3.18 | 3.31 | 3.31 | 3.31 | 3.07 | 56,762 |
| September 24, 2026 | 3.18 | 3.17 | 3.17 | 3.25 | 3.03 | 131,564 |
| September 23, 2026 | 3.24 | 3.21 | 3.21 | 3.25 | 3.15 | 96,045 |
| September 22, 2026 | 3.3 | 3.25 | 3.25 | 3.3 | 3.21 | 13,690 |
| September 21, 2026 | 3.28 | 3.25 | 3.25 | 3.31 | 3.19 | 65,687 |
| September 18, 2026 | 3.35 | 3.43 | 3.43 | 3.54 | 3.32 | 71,456 |
| September 17, 2026 | 3.27 | 3.28 | 3.28 | 3.37 | 3.23 | 52,873 |
| September 16, 2026 | 3.03 | 3.27 | 3.27 | 3.3 | 3.03 | 245,382 |
| September 15, 2026 | 2.91 | 2.91 | 2.91 | 3.12 | 2.91 | 155,473 |
| September 11, 2026 | 2.86 | 2.79 | 2.79 | 2.92 | 2.79 | 85,817 |
| September 10, 2026 | 2.9 | 2.91 | 2.91 | 2.96 | 2.88 | 79,244 |
| September 09, 2026 | 3.05 | 2.94 | 2.94 | 3.08 | 2.92 | 58,700 |
| September 08, 2026 | 3.17 | 3.02 | 3.02 | 3.17 | 3.01 | 119,106 |
| September 04, 2026 | 3.04 | 3.14 | 3.14 | 3.17 | 3.03 | 91,564 |
| September 03, 2026 | 3.09 | 2.96 | 2.96 | 3.09 | 2.93 | 0 |
| September 02, 2026 | 3.13 | 3.09 | 3.09 | 3.22 | 3.06 | 113,197 |
| September 01, 2026 | 3.12 | 3.11 | 3.11 | 3.14 | 3.08 | 34,707 |
| August 31, 2026 | 3.11 | 3.16 | 3.16 | 3.3 | 3.06 | 79,616 |
| August 28, 2026 | 3.18 | 3.08 | 3.08 | 3.24 | 3.08 | 24,356 |
| August 27, 2026 | 3.15 | 3.15 | 3.15 | 3.23 | 3.1 | 129,340 |
| August 26, 2026 | 3.22 | 3.18 | 3.18 | 3.32 | 3.15 | 41,857 |
| August 25, 2026 | 3.22 | 3.27 | 3.27 | 3.28 | 3.15 | 40,397 |
| August 24, 2026 | 3.34 | 3.24 | 3.24 | 3.34 | 3.19 | 49,225 |
| August 21, 2026 | 3.25 | 3.29 | 3.29 | 3.37 | 3.25 | 85,860 |
| August 20, 2026 | 3.12 | 3.22 | 3.22 | 3.36 | 3.12 | 86,727 |
| August 19, 2026 | 3.18 | 3.15 | 3.15 | 3.22 | 3.15 | 0 |
| August 18, 2026 | 3.16 | 3.13 | 3.13 | 3.21 | 3.13 | 44,476 |
| August 17, 2026 | 3.1 | 3.2 | 3.2 | 3.31 | 3.1 | 52,960 |
| August 14, 2026 | 3.13 | 3.17 | 3.17 | 3.23 | 3.09 | 123,032 |
| August 13, 2026 | 3.32 | 3.12 | 3.12 | 3.32 | 3.11 | 0 |
| August 12, 2026 | 3.32 | 3.32 | 3.32 | 3.45 | 3.31 | 0 |
| August 11, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0 |
| August 10, 2026 | 3.5 | 3.49 | 3.49 | 3.55 | 3.44 | 55,801 |
| August 07, 2026 | 3.52 | 3.5 | 3.5 | 3.56 | 3.45 | 0 |
| August 06, 2026 | 3.51 | 3.49 | 3.49 | 3.58 | 3.41 | 110,718 |
| August 05, 2026 | 3.43 | 3.54 | 3.54 | 3.58 | 3.38 | 50,571 |
| August 04, 2026 | 3.35 | 3.36 | 3.36 | 3.41 | 3.32 | 31,060 |
| August 03, 2026 | 3.42 | 3.3 | 3.3 | 3.42 | 3.2 | 70,232 |
| July 31, 2026 | 3.35 | 3.49 | 3.49 | 3.5 | 3.26 | 127,661 |
| July 30, 2026 | 3.2 | 3.33 | 3.33 | 3.35 | 3.18 | 59,278 |
| July 29, 2026 | 3.34 | 3.22 | 3.22 | 3.49 | 3.16 | 92,061 |
| July 28, 2026 | 3.18 | 3.16 | 3.16 | 3.21 | 3.11 | 42,138 |
| July 27, 2026 | 3.25 | 3.22 | 3.22 | 3.34 | 3.18 | 74,605 |
AD
