If you invested $1000 in ioneer Ltd (IONR) since IPO date, it would be worth $144.36 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $619.22, while $1000 invested 1 year ago would be worth $598.82. This corresponds to total returns of -85.56%, -38.08%, -40.12%, respectively, with annualized returns of -35.8%, -14.75%, -40.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 2.7 | 2.76 | 2.76 | 2.78 | 2.67 | 53,204 |
| November 06, 2026 | 2.57 | 2.6 | 2.6 | 2.82 | 2.51 | 25,290 |
| November 05, 2026 | 2.74 | 2.55 | 2.55 | 2.75 | 2.55 | 118,293 |
| November 04, 2026 | 2.61 | 2.68 | 2.68 | 2.69 | 2.61 | 47,515 |
| November 03, 2026 | 2.67 | 2.6 | 2.6 | 2.67 | 2.58 | 47,341 |
| November 02, 2026 | 2.79 | 2.7 | 2.7 | 2.79 | 2.66 | 104,059 |
| October 30, 2026 | 2.85 | 2.81 | 2.81 | 2.86 | 2.72 | 23,933 |
| October 29, 2026 | 2.79 | 2.82 | 2.82 | 2.88 | 2.76 | 61,573 |
| October 28, 2026 | 2.75 | 2.8 | 2.8 | 2.81 | 2.73 | 42,556 |
| October 27, 2026 | 2.65 | 2.73 | 2.73 | 2.83 | 2.64 | 92,979 |
| October 26, 2026 | 2.66 | 2.7 | 2.7 | 2.72 | 2.63 | 46,052 |
| October 23, 2026 | 2.59 | 2.55 | 2.55 | 2.66 | 2.53 | 66,426 |
| October 22, 2026 | 2.74 | 2.75 | 2.75 | 2.79 | 2.71 | 93,747 |
| October 21, 2026 | 2.8 | 2.8 | 2.8 | 2.82 | 2.74 | 81,974 |
| 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 |