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 $165.06 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $489.08, while $1000 invested 1 year ago would be worth $876.51. This corresponds to total returns of -83.49%, -51.09%, -12.35%, respectively, with annualized returns of -34.86%, -21.2%, -12.35%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
