ioneer Ltd (IONR) NASDAQ
4.33
-0.1477(-3.30%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
IONR Historical Return
If you invested $1000 in ioneer Ltd (IONR) since IPO date, it would be worth $245.73 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $477.13, while $1000 invested 1 year ago would be worth $1,237.8. This corresponds to total returns of -75.43%, -52.29%, 23.78%, respectively, with annualized returns of -30.06%, -21.84%, 23.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
IONR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 04, 2026 | 4.01 | 3.77 | 3.77 | 4.22 | 3.76 | 64,123 |
| May 01, 2026 | 3.99 | 4.05 | 4.05 | 4.1 | 3.81 | 102,099 |
| April 30, 2026 | 3.84 | 3.83 | 3.83 | 4 | 3.67 | 137,217 |
| April 29, 2026 | 3.95 | 3.91 | 3.91 | 4.08 | 3.83 | 16,638 |
| April 28, 2026 | 4.11 | 3.93 | 3.93 | 4.11 | 3.91 | 58,583 |
| April 27, 2026 | 3.93 | 4.11 | 4.11 | 4.15 | 3.93 | 51,067 |
| April 24, 2026 | 3.81 | 3.86 | 3.86 | 3.94 | 3.77 | 28,903 |
| April 23, 2026 | 3.95 | 3.86 | 3.86 | 3.95 | 3.75 | 75,479 |
| April 22, 2026 | 4.11 | 3.97 | 3.97 | 4.32 | 3.94 | 102,784 |
| April 21, 2026 | 4.19 | 3.96 | 3.96 | 4.21 | 3.8 | 61,852 |
| April 20, 2026 | 4.25 | 4.24 | 4.24 | 4.35 | 4.18 | 82,345 |
| April 17, 2026 | 4.22 | 4.1 | 4.1 | 4.22 | 4 | 154,406 |
| April 16, 2026 | 3.84 | 3.95 | 3.95 | 4.15 | 3.84 | 86,533 |
| April 15, 2026 | 3.86 | 3.89 | 3.89 | 3.92 | 3.76 | 57,690 |
| April 14, 2026 | 3.86 | 3.91 | 3.91 | 3.99 | 3.77 | 33,564 |
| April 13, 2026 | 3.69 | 3.74 | 3.74 | 3.97 | 3.68 | 71,861 |
| April 10, 2026 | 3.97 | 3.7 | 3.7 | 3.97 | 3.63 | 102,789 |
| April 09, 2026 | 3.92 | 3.96 | 3.96 | 4.01 | 3.86 | 27,770 |
| April 08, 2026 | 4.04 | 3.87 | 3.87 | 4.04 | 3.79 | 48,783 |
| April 07, 2026 | 3.84 | 3.78 | 3.78 | 3.89 | 3.75 | 45,009 |
| April 06, 2026 | 3.9 | 3.8 | 3.8 | 4.02 | 3.8 | 232,208 |
| April 02, 2026 | 3.66 | 3.93 | 3.93 | 4.03 | 3.66 | 99,884 |
| April 01, 2026 | 4.2 | 3.88 | 3.88 | 4.69 | 3.8 | 330,344 |
| March 31, 2026 | 3.89 | 4.26 | 4.26 | 4.51 | 3.58 | 671,509 |
| March 30, 2026 | 3.52 | 4.48 | 4.48 | 4.75 | 3.47 | 3.43M |
| March 27, 2026 | 3.47 | 3.58 | 3.58 | 3.76 | 3.41 | 214,693 |
| March 26, 2026 | 3.49 | 3.56 | 3.56 | 3.79 | 3.39 | 228,074 |
| March 25, 2026 | 3.37 | 3.45 | 3.45 | 3.51 | 3.22 | 230,009 |
| March 24, 2026 | 3.02 | 3.59 | 3.59 | 4.03 | 3.02 | 737,659 |
| March 23, 2026 | 2.96 | 2.97 | 2.97 | 3.09 | 2.84 | 45,513 |
| March 20, 2026 | 3.1 | 2.88 | 2.88 | 3.1 | 2.86 | 71,777 |
| March 19, 2026 | 2.9 | 3.02 | 3.02 | 3.08 | 2.8 | 108,631 |
| March 18, 2026 | 3.2 | 3.13 | 3.13 | 3.28 | 3.13 | 31,374 |
| March 17, 2026 | 3.31 | 3.18 | 3.18 | 3.48 | 3.18 | 36,516 |
| March 16, 2026 | 3.21 | 3.37 | 3.37 | 3.41 | 3.21 | 26,917 |
| March 13, 2026 | 3.63 | 3.22 | 3.22 | 3.63 | 3.22 | 40,898 |
| March 12, 2026 | 3.89 | 3.55 | 3.55 | 3.89 | 3.52 | 51,266 |
| March 11, 2026 | 3.79 | 3.82 | 3.82 | 4.01 | 3.73 | 46,599 |
| March 10, 2026 | 3.66 | 3.73 | 3.73 | 3.89 | 3.63 | 51,608 |
| March 09, 2026 | 3.5 | 3.52 | 3.52 | 3.65 | 3.4 | 46,757 |
| March 06, 2026 | 3.82 | 3.67 | 3.67 | 3.82 | 3.65 | 41,303 |
