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 $234.83 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $455.45, while $1000 invested 1 year ago would be worth $1,442.51. This corresponds to total returns of -76.52%, -54.46%, 44.25%, respectively, with annualized returns of -30.16%, -23.04%, 44.25%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
