If you invested $1000 in ioneer Ltd (IONR) since IPO date, it would be worth $197.96 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $418.47, while $1000 invested 1 year ago would be worth $1,195.21. This corresponds to total returns of -80.2%, -58.15%, 19.52%, respectively, with annualized returns of -32.7%, -25.18%, 19.52%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2026 | 3.24 | 3.23 | 3.23 | 3.37 | 3.21 | 99,194 |
| July 22, 2026 | 3.41 | 3.26 | 3.26 | 3.43 | 3.25 | 60,670 |
| July 21, 2026 | 3.4 | 3.4 | 3.4 | 3.45 | 3.28 | 67,156 |
| July 20, 2026 | 3.42 | 3.43 | 3.43 | 3.53 | 3.38 | 138,404 |
| July 17, 2026 | 3.59 | 3.44 | 3.44 | 3.6 | 3.36 | 93,315 |
| July 16, 2026 | 3.68 | 3.73 | 3.73 | 3.87 | 3.68 | 79,539 |
| July 15, 2026 | 3.82 | 3.76 | 3.76 | 3.83 | 3.7 | 38,299 |
| July 14, 2026 | 3.93 | 3.82 | 3.82 | 3.93 | 3.8 | 47,506 |
| July 13, 2026 | 4.07 | 3.93 | 3.93 | 4.08 | 3.86 | 91,473 |
| July 10, 2026 | 4.16 | 4.14 | 4.14 | 4.26 | 4.1 | 51,555 |
| July 09, 2026 | 4.16 | 4.17 | 4.17 | 4.24 | 4.14 | 34,821 |
| July 08, 2026 | 4.16 | 4.11 | 4.11 | 4.33 | 4 | 66,528 |
| July 07, 2026 | 4.35 | 4.16 | 4.16 | 4.42 | 4.15 | 54,340 |
| July 06, 2026 | 4.41 | 4.29 | 4.29 | 4.53 | 4.22 | 42,689 |
| July 02, 2026 | 4.39 | 4.4 | 4.4 | 4.58 | 4.32 | 127,113 |
| July 01, 2026 | 4.16 | 4.41 | 4.41 | 4.51 | 4.16 | 89,558 |
| June 30, 2026 | 4.11 | 4.33 | 4.33 | 4.46 | 4.11 | 140,637 |
| June 29, 2026 | 4.21 | 4.04 | 4.04 | 4.21 | 4.02 | 199,765 |
| June 26, 2026 | 4.13 | 4.17 | 4.17 | 4.24 | 4.03 | 188,771 |
| June 25, 2026 | 4.17 | 4.04 | 4.04 | 4.38 | 3.85 | 436,541 |
| June 24, 2026 | 4.15 | 4.09 | 4.09 | 4.3 | 4.03 | 133,555 |
| June 23, 2026 | 4.19 | 4.17 | 4.17 | 4.49 | 4.07 | 702,502 |
| June 22, 2026 | 3.84 | 3.85 | 3.85 | 3.93 | 3.83 | 28,533 |
| June 18, 2026 | 3.95 | 3.86 | 3.86 | 3.96 | 3.85 | 77,186 |
| June 17, 2026 | 4.1 | 4.01 | 4.01 | 4.21 | 3.97 | 56,721 |
| June 16, 2026 | 4.1 | 4.07 | 4.07 | 4.15 | 4.03 | 25,242 |
| June 15, 2026 | 4.18 | 4.12 | 4.12 | 4.2 | 4.03 | 96,869 |
| June 12, 2026 | 4 | 3.99 | 3.99 | 4.07 | 3.95 | 58,965 |
| June 11, 2026 | 3.69 | 3.86 | 3.86 | 3.94 | 3.69 | 19,452 |
| June 10, 2026 | 3.9 | 3.65 | 3.65 | 3.9 | 3.65 | 52,251 |
| June 09, 2026 | 4.06 | 3.91 | 3.91 | 4.06 | 3.8 | 43,639 |
| June 08, 2026 | 4.11 | 4.09 | 4.09 | 4.14 | 4 | 58,123 |
| June 05, 2026 | 4.48 | 4.03 | 4.03 | 4.48 | 4.02 | 0 |
| June 04, 2026 | 4.25 | 4.61 | 4.61 | 4.68 | 4.24 | 133,062 |
| June 03, 2026 | 4.32 | 4.18 | 4.18 | 4.32 | 3.98 | 57,575 |
| June 02, 2026 | 4.39 | 4.43 | 4.43 | 4.45 | 4.21 | 85,109 |
| June 01, 2026 | 4.12 | 4.48 | 4.48 | 4.49 | 4.05 | 95,032 |
| May 29, 2026 | 3.88 | 4.07 | 4.07 | 4.07 | 3.8 | 102,242 |
| May 28, 2026 | 3.88 | 3.88 | 3.88 | 3.99 | 3.82 | 92,956 |
| May 27, 2026 | 3.96 | 3.85 | 3.85 | 3.96 | 3.79 | 51,942 |
| May 26, 2026 | 4.24 | 4 | 4 | 4.24 | 3.95 | 125,099 |
| May 22, 2026 | 4.18 | 4.21 | 4.21 | 4.3 | 4.12 | 47,720 |
| May 21, 2026 | 4.11 | 4.12 | 4.12 | 4.39 | 4.09 | 158,274 |
| May 20, 2026 | 4.12 | 4.09 | 4.09 | 4.23 | 4.01 | 96,853 |
| May 19, 2026 | 4.04 | 4.03 | 4.03 | 4.19 | 3.95 | 64,194 |
| May 18, 2026 | 4.35 | 4.11 | 4.11 | 4.35 | 4.11 | 73,977 |
| May 15, 2026 | 4.36 | 4.18 | 4.18 | 4.36 | 4.11 | 72,085 |
| May 14, 2026 | 4.8 | 4.55 | 4.55 | 4.8 | 4.52 | 86,950 |
| May 13, 2026 | 4.42 | 4.72 | 4.72 | 4.74 | 4.42 | 117,071 |
| May 12, 2026 | 4.41 | 4.28 | 4.28 | 4.41 | 4.1 | 64,322 |
| May 11, 2026 | 4.43 | 4.45 | 4.45 | 4.65 | 4.36 | 128,337 |
| May 08, 2026 | 4.15 | 4.13 | 4.13 | 4.26 | 4.13 | 57,309 |
| May 07, 2026 | 3.97 | 4.01 | 4.01 | 4.15 | 3.97 | 74,128 |
| May 06, 2026 | 3.96 | 4.05 | 4.05 | 4.1 | 3.89 | 35,707 |
| May 05, 2026 | 3.99 | 3.9 | 3.9 | 4.06 | 3.78 | 47,444 |