Loading the section
Prices delayed by 15 minutes
Next earnings report: none scheduled in the next five weeks · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
ioneer Ltd trades on Nasdaq under the ticker IONR. The company belongs to the Materials sector. The trading history on this page starts on 30 June 2022.
Over the past 52 weeks IONR has traded between 2.79 $ and 8.20 $. As of 09 October 2026 the price stood 3.33 % of the way from the 52-week low to the high.
Over one year IONR shares fell 50.00 %; over six months they fell 25.00 %. Volatility over 90 days is 61.95 %. Dividends are not included: this is price change only, as of 09 October 2026.
IONR has a return on equity of −4.15 %, below the sector median of 0.42 %. Return on assets is −4.11 %, below the sector median of −0.04 %.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 08 October 2026 | 2.99 | 3.01 | 2.94 | 2.97 | 56,400 |
| 07 October 2026 | 3.07 | 3.10 | 2.98 | 3.01 | 101,100 |
| 06 October 2026 | 3.04 | 3.21 | 3.04 | 3.13 | 46,600 |
| 05 October 2026 | 2.95 | 3.02 |
Based on the fiscal year ended 30 June 2025
The sector median covers every company in the sector on the US market, loss-making ones included.
No events for this security recently.
Address:140 ARTHUR STREET SUITE 5.03, LEVEL 5, NORTH SYDNEY, NSW 2060, AU
| 66M |
| TXTernium S.A. Ternium S.A. | 58.21 | +3.08 % | 26M |
| SUZSuzano S.A. | 8.56 | +0.53 % | 26M |
| DRDDRDGOLD Limited | 24.87 | +3.20 % | 7M |
| IPXIperionX Limited - American Depositary Share | 16.24 | +6.28 % | 6M |
| 2.95 |
| 2.98 |
| 39,000 |
| 02 October 2026 | 2.90 | 3.04 | 2.90 | 2.93 | 40,300 |
| 01 October 2026 | 3.05 | 3.09 | 2.81 | 2.88 | 96,800 |
| 30 September 2026 | 3.15 | 3.28 | 3.06 | 3.06 | 59,800 |
| 29 September 2026 | 3.22 | 3.36 | 3.10 | 3.15 | 328,100 |
| 28 September 2026 | 3.13 | 3.28 | 3.10 | 3.13 | 106,000 |
| 25 September 2026 | 3.18 | 3.31 | 3.07 | 3.31 | 56,800 |
| 24 September 2026 | 3.18 | 3.25 | 3.03 | 3.17 | 131,600 |
| 23 September 2026 | 3.24 | 3.25 | 3.15 | 3.21 | 96,000 |
| 22 September 2026 | 3.30 | 3.30 | 3.21 | 3.25 | 13,700 |
| 21 September 2026 | 3.28 | 3.32 | 3.19 | 3.25 | 65,900 |
| 18 September 2026 | 3.35 | 3.54 | 3.32 | 3.43 | 71,500 |
| 17 September 2026 | 3.27 | 3.37 | 3.23 | 3.28 | 52,900 |
| 16 September 2026 | 3.03 | 3.30 | 3.03 | 3.27 | 245,400 |
| 15 September 2026 | 2.91 | 3.12 | 2.91 | 2.91 | 155,500 |
| 14 September 2026 | 2.83 | 2.97 | 2.79 | 2.89 | 75,500 |
| 11 September 2026 | 2.92 | 2.92 | 2.79 | 2.79 | 85,800 |