Free Trial

ioneer (IONR) Stock Chart & Stock Price History

→ 😱 This phenomenon is smashing regular market gains (From MillPub) (Ad)
Free IONR Stock Alerts
$5.60
+0.55 (+10.89%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

ioneer Stock Price Performance

5 Day
Performance
+16.42%
1 Month
Performance
+25.56%
3 Month
Performance
+72.84%
6 Month
Performance
+40.00%
Year-To-Date
Performance
+39.65%
1 Year
Performance
-29.83%
Receive IONR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ioneer and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The biggest energy story ever?
Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…
For the full story, click here.

IONR Stock Chart for Wednesday, May, 1, 2024

IONR Chart by TradingView

ioneer Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$5.15$5.60
+8.74%		$5.80$5.2612,459 shs$0.00
04/30/2024$4.81$5.15
+7.07%		$5.33$5.006,360 shs$0.00
04/29/2024$4.81$4.81$5.03$4.615,300 shs$0.00
04/26/2024$4.92$4.81
-2.24%		$5.03$4.615,220 shs$0.00
04/25/2024$5.01$4.92
-1.80%		$5.07$4.9021,934 shs$0.00
04/24/2024$5.06$5.01
-1.00%		$5.38$4.9911,173 shs$0.00
04/23/2024$5.20$5.06
-2.68%		$5.17$5.019,534 shs$0.00
04/22/2024$5.29$5.20
-1.70%		$5.49$5.204,900 shs$0.00
04/19/2024$5.46$5.29
-3.11%		$5.35$5.0029,480 shs$0.00
04/18/2024$5.20$5.46
+5.00%		$5.50$5.177,486 shs$0.00
04/17/2024$5.55$5.20
-6.31%		$5.50$5.2019,447 shs$0.00
04/16/2024$6.14$5.55
-9.61%		$5.60$5.1437,770 shs$0.00
04/15/2024$5.13$6.14
+19.69%		$6.21$5.6263,690 shs$0.00
04/12/2024$5.35$5.13
-4.03%		$5.58$5.028,881 shs$0.00
04/11/2024$5.42$5.35
-1.38%		$5.60$5.3011,793 shs$0.00
04/10/2024$5.76$5.42
-5.90%		$5.89$5.2621,720 shs$0.00
04/09/2024$4.75$5.76
+21.26%		$5.80$5.0928,736 shs$0.00
04/08/2024$4.60$4.75
+3.25%		$4.84$4.699,531 shs$0.00
04/05/2024$4.63$4.60
-0.65%		$4.73$4.534,061 shs$0.00
04/04/2024$4.40$4.63
+5.23%		$4.67$4.4815,259 shs$0.00
04/03/2024$4.42$4.40
-0.45%		$4.50$4.371,642 shs$0.00
04/02/2024$4.46$4.42
-0.90%		$4.58$4.408,370 shs$0.00
04/01/2024$4.30$4.46
+3.72%		$4.75$4.4411,674 shs$0.00
03/29/2024$4.30$4.30$4.51$4.304,830 shs$0.00
03/28/2024$4.48$4.30
-4.02%		$4.51$4.304,821 shs$0.00
03/27/2024$4.29$4.48
+4.43%		$4.48$4.213,549 shs$0.00
03/26/2024$4.63$4.29
-7.34%		$4.60$4.2120,423 shs$0.00
03/25/2024$4.65$4.63
-0.43%		$4.83$4.457,088 shs$0.00
03/22/2024$4.53$4.65
+2.62%		$4.93$4.5613,577 shs$0.00
03/21/2024$4.40$4.53
+2.98%		$4.61$4.3323,514 shs$0.00
03/20/2024$4.51$4.40
-2.44%		$4.51$4.018,953 shs$0.00
03/19/2024$4.51$4.51$4.62$4.516,379 shs$0.00
03/18/2024$4.48$4.51
+0.67%		$4.58$4.3710,699 shs$0.00
03/15/2024$4.49$4.48
-0.22%		$4.48$4.3510,714 shs$0.00
03/14/2024$4.48$4.49
+0.22%		$4.49$4.355,946 shs$0.00
03/13/2024$4.28$4.48
+4.67%		$4.49$4.3513,958 shs$0.00
03/12/2024$4.15$4.28
+3.13%		$4.49$4.1523,684 shs$0.00
03/11/2024$4.16$4.15
-0.24%		$4.49$4.1514,266 shs$0.00
03/08/2024$4.29$4.16
-3.03%		$4.49$4.1022,757 shs$0.00
03/07/2024$3.77$4.29
+13.79%		$4.29$3.9817,803 shs$0.00
The biggest energy story ever? (Ad)

Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…

For the full story, click here.
03/06/2024$3.91$3.77
-3.58%		$3.85$3.7124,460 shs$0.00
03/05/2024$4.00$3.91
-2.25%		$4.08$3.8520,435 shs$0.00
03/04/2024$3.74$4.00
+7.10%		$4.05$3.8133,316 shs$0.00
03/01/2024$3.55$3.75
+5.63%		$4.00$3.7526,615 shs$0.00
02/29/2024$3.90$3.55
-8.97%		$3.98$3.5519,125 shs$0.00
02/28/2024$3.75$3.90
+4.00%		$3.93$3.775,587 shs$0.00
02/27/2024$3.60$3.75
+4.17%		$3.78$3.6310,445 shs$0.00
02/26/2024$3.71$3.60
-2.96%		$3.83$3.576,247 shs$0.00
02/23/2024$3.68$3.71
+0.82%		$3.71$3.535,770 shs$0.00
02/22/2024$3.52$3.68
+4.55%		$3.72$3.5317,231 shs$0.00
02/21/2024$3.31$3.52
+6.34%		$3.53$3.3651,987 shs$0.00
02/20/2024$3.43$3.31
-3.50%		$3.40$3.279,163 shs$0.00
02/19/2024$3.43$3.43$3.46$3.209,600 shs$0.00
02/16/2024$3.18$3.43
+7.86%		$3.45$3.209,628 shs$0.00
02/15/2024$3.07$3.18
+3.58%		$3.28$3.1822,640 shs$0.00
02/14/2024$3.02$3.07
+1.65%		$3.10$3.056,863 shs$0.00
02/13/2024$3.15$3.02
-4.08%		$3.19$3.028,282 shs$0.00
02/12/2024$3.14$3.15
+0.30%		$3.15$3.057,880 shs$0.00
02/09/2024$3.18$3.14
-1.26%		$3.15$3.075,599 shs$0.00
02/08/2024$3.13$3.18
+1.60%		$3.18$3.153,792 shs$0.00
02/07/2024$3.31$3.13
-5.44%		$3.19$3.077,606 shs$0.00
02/06/2024$3.14$3.31
+5.41%		$3.32$3.2420,215 shs$0.00
02/05/2024$3.34$3.14
-5.99%		$3.22$3.096,719 shs$0.00
02/02/2024$3.24$3.34
+3.09%		$3.45$3.278,528 shs$0.00
02/01/2024$3.14$3.24
+3.18%		$3.24$3.135,194 shs$0.00
01/31/2024$3.34$3.14
-5.99%		$3.28$3.055,852 shs$0.00
01/30/2024$2.98$3.34
+12.05%		$3.38$3.0312,265 shs$0.00

Related Companies:
This page (NASDAQ:IONR) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
Elon’s New Device is About to Shock the World
InvestorPlace
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
😱 This phenomenon is smashing regular market gains
MillPub
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget Nvidia. This is the future of AI
Porter & Company
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing