ioneer ADR

IONR
🏛️ usa →
4.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 4.08 4.16 4.00 4.01 0.0M
2023-12-28 3.87 4.14 3.87 4.04 0.0M
2023-12-27 3.96 4.03 3.87 3.87 0.0M
2023-12-26 3.94 3.94 3.79 3.79 0.0M
2023-12-22 3.93 4.05 3.93 4.01 0.0M
2023-12-21 3.98 3.99 3.85 3.93 0.0M
2023-12-20 3.96 4.00 3.85 3.99 0.0M
2023-12-19 3.69 3.88 3.69 3.83 0.0M
2023-12-18 3.73 3.89 3.72 3.76 0.0M
2023-12-15 3.75 3.75 3.33 3.47 0.0M
2023-12-14 3.67 3.70 3.61 3.65 0.0M
2023-12-13 3.50 3.73 3.42 3.56 0.0M
2023-12-12 3.70 3.70 3.41 3.43 0.0M
2023-12-11 4.08 4.08 3.70 3.80 0.0M
2023-12-08 4.13 4.25 3.97 3.97 0.0M
2023-12-07 3.96 3.96 3.86 3.93 0.0M
2023-12-06 3.81 3.96 3.81 3.85 0.0M
2023-12-05 4.00 4.00 3.80 3.81 0.0M
2023-12-04 4.00 4.00 3.90 3.95 0.0M
2023-12-01 4.05 4.10 3.93 3.99 0.0M
2023-11-30 4.49 4.49 4.12 4.12 0.0M
2023-11-29 4.64 4.64 4.15 4.49 0.0M
2023-11-28 4.40 4.61 4.11 4.55 0.0M
2023-11-27 4.03 4.12 4.03 4.07 0.0M
2023-11-24 4.28 4.42 4.14 4.33 0.0M
2023-11-22 4.29 4.29 3.87 3.93 0.0M
2023-11-21 4.15 4.21 4.06 4.10 0.0M
2023-11-20 4.10 4.19 3.95 3.96 0.0M
2023-11-17 4.22 4.34 4.02 4.17 0.0M
2023-11-16 4.38 4.38 4.08 4.08 0.0M
2023-11-15 3.97 4.18 3.97 4.06 0.0M
2023-11-14 4.01 4.01 3.87 3.87 0.0M
2023-11-13 3.94 3.98 3.87 3.90 0.0M
2023-11-10 4.18 4.31 4.08 4.11 0.0M
2023-11-09 4.44 4.44 4.26 4.26 0.0M
2023-11-08 4.46 4.48 4.30 4.32 0.0M
2023-11-07 4.50 4.53 4.45 4.46 0.0M
2023-11-06 4.78 4.78 4.50 4.52 0.0M
2023-11-03 4.25 4.64 4.23 4.64 0.0M
2023-11-02 4.24 4.24 3.99 3.99 0.0M
2023-11-01 3.92 4.04 3.92 4.00 0.0M
2023-10-31 3.91 3.91 3.58 3.61 0.0M
2023-10-30 4.00 4.00 3.77 3.85 0.0M
2023-10-27 4.02 4.02 3.70 3.74 0.0M
2023-10-26 4.01 4.13 3.98 4.02 0.0M
2023-10-25 4.20 4.20 3.88 3.89 0.0M
2023-10-24 4.19 4.20 4.06 4.20 0.0M
2023-10-23 4.00 4.02 3.81 3.98 0.0M
2023-10-20 4.44 4.44 4.01 4.05 0.0M
2023-10-19 4.65 4.70 4.50 4.54 0.0M
2023-10-18 4.86 4.86 4.64 4.64 0.0M
2023-10-17 4.85 4.85 4.70 4.85 0.0M
2023-10-16 4.99 5.24 4.99 5.14 0.0M
2023-10-13 5.12 5.32 5.02 5.05 0.0M
2023-10-12 5.33 5.39 5.08 5.39 0.0M
2023-10-11 5.30 5.48 5.19 5.39 0.0M
2023-10-10 5.11 5.50 5.11 5.38 0.0M
2023-10-09 4.93 5.07 4.85 5.07 0.0M
2023-10-06 5.10 5.28 4.78 4.91 0.0M
2023-10-05 5.38 5.39 5.12 5.38 0.0M
2023-10-04 5.52 5.60 5.25 5.40 0.0M
2023-10-03 5.69 5.75 5.60 5.69 0.0M
2023-10-02 6.08 6.08 5.80 5.81 0.0M
2023-09-29 5.90 6.05 5.77 5.92 0.0M
2023-09-28 5.94 5.99 5.75 5.90 0.0M
2023-09-27 5.91 5.91 5.60 5.64 0.0M
2023-09-26 6.17 6.17 5.75 5.82 0.0M
2023-09-25 5.81 6.02 5.81 5.91 0.0M
2023-09-22 5.85 6.02 5.85 5.86 0.0M
2023-09-21 5.90 5.98 5.83 5.83 0.0M
2023-09-20 6.27 6.31 6.07 6.10 0.0M
2023-09-19 6.20 6.45 6.00 6.27 0.0M
2023-09-18 6.37 6.45 6.17 6.30 0.0M
2023-09-15 6.44 6.46 6.25 6.44 0.0M
2023-09-14 6.22 6.35 6.11 6.21 0.0M
2023-09-13 6.35 6.35 5.99 6.05 0.0M
2023-09-12 6.05 6.05 5.90 5.95 0.0M
2023-09-11 6.05 6.10 5.89 5.95 0.0M
2023-09-08 6.25 6.26 6.08 6.10 0.0M
2023-09-07 6.49 6.49 6.04 6.27 0.0M
2023-09-06 6.45 6.56 6.29 6.30 0.0M
2023-09-05 6.32 6.47 6.21 6.27 0.0M
2023-09-01 6.31 6.44 6.31 6.32 0.0M
2023-08-31 6.31 6.44 6.26 6.34 0.0M
2023-08-30 6.41 6.41 6.21 6.22 0.0M
2023-08-29 6.50 6.56 6.25 6.38 0.0M
2023-08-28 7.12 7.12 6.75 7.12 0.0M
2023-08-25 7.24 7.24 6.80 7.15 0.0M
2023-08-24 7.14 7.14 6.89 6.98 0.0M
2023-08-23 6.97 7.15 6.97 7.14 0.0M
2023-08-22 6.95 7.03 6.75 6.75 0.0M
2023-08-21 6.68 6.80 6.62 6.71 0.0M
2023-08-18 6.72 6.77 6.50 6.76 0.0M
2023-08-17 6.96 6.96 6.81 6.82 0.0M
2023-08-16 7.25 7.25 7.08 7.09 0.0M
2023-08-15 7.01 7.06 6.96 6.96 0.0M
2023-08-14 7.11 7.15 7.07 7.07 0.0M
2023-08-11 7.07 7.19 7.00 7.12 0.0M
2023-08-10 7.17 7.39 7.04 7.19 0.0M
2023-08-09 7.14 7.20 6.96 7.01 0.0M
2023-08-08 7.47 7.53 7.30 7.53 0.0M
2023-08-07 7.54 7.70 7.54 7.62 0.0M
2023-08-04 7.70 7.81 7.55 7.72 0.0M
2023-08-03 7.75 7.75 7.45 7.72 0.0M
2023-08-02 8.04 8.04 7.60 7.80 0.1M
2023-08-01 8.43 8.49 8.03 8.34 0.0M
2023-07-31 8.12 8.50 8.00 8.34 0.0M
2023-07-28 8.27 8.30 8.05 8.26 0.0M
2023-07-27 8.28 8.31 8.20 8.20 0.0M
2023-07-26 8.50 8.66 8.25 8.28 0.0M
2023-07-25 8.56 9.56 8.35 8.81 0.0M
2023-07-24 8.41 8.65 8.27 8.47 0.0M
2023-07-21 9.01 9.06 8.94 8.98 0.0M
2023-07-20 9.05 9.29 8.91 8.94 0.0M
2023-07-19 9.03 9.20 8.87 8.87 0.0M
2023-07-18 9.29 9.55 9.17 9.29 0.0M
2023-07-17 9.73 9.90 8.90 9.90 0.0M
2023-07-14 9.72 9.93 9.41 9.48 0.0M
2023-07-13 9.53 9.72 9.53 9.57 0.0M
2023-07-12 8.91 9.13 8.91 9.09 0.0M
2023-07-11 8.73 9.10 8.73 8.89 0.0M
2023-07-10 8.43 8.70 8.32 8.58 0.0M
2023-07-07 8.52 8.78 8.50 8.55 0.0M
2023-07-06 8.69 8.91 8.40 8.40 0.0M
2023-07-05 8.85 9.22 8.75 9.04 0.0M
2023-07-03 8.98 8.98 8.75 8.75 0.0M
2023-06-30 8.88 9.10 8.88 9.10 0.0M
2023-06-29 8.97 8.97 8.87 8.87 0.0M
2023-06-28 8.69 8.98 8.60 8.81 0.0M
2023-06-27 8.77 8.80 8.59 8.62 0.0M
2023-06-26 8.89 8.98 8.65 8.80 0.0M
2023-06-23 9.02 9.02 8.60 8.71 0.0M
2023-06-22 9.15 9.29 9.09 9.19 0.0M
2023-06-21 9.77 9.77 9.14 9.55 0.0M
2023-06-20 10.20 10.20 9.89 10.06 0.0M
2023-06-16 10.00 10.63 9.98 10.48 0.0M
2023-06-15 9.60 9.77 9.60 9.77 0.0M
2023-06-14 9.68 9.68 9.45 9.45 0.0M
2023-06-13 9.34 9.60 9.34 9.55 0.0M
2023-06-12 9.19 9.19 9.02 9.10 0.0M
2023-06-09 9.21 9.21 8.96 9.11 0.0M
2023-06-08 9.39 9.39 9.09 9.16 0.0M
2023-06-07 9.90 9.90 9.38 9.39 0.0M
2023-06-06 9.05 9.43 9.05 9.40 0.0M
2023-06-05 9.05 9.12 8.98 9.01 0.0M
2023-06-02 9.27 9.30 9.08 9.08 0.0M
2023-06-01 9.06 9.18 8.94 9.16 0.0M
2023-05-31 8.89 8.99 8.75 8.93 0.0M
2023-05-30 8.96 9.15 8.75 8.75 0.0M
2023-05-26 9.00 9.09 8.88 9.09 0.0M
2023-05-25 9.27 9.35 8.85 8.88 0.0M
2023-05-24 9.50 9.50 8.92 9.17 0.0M
2023-05-23 9.69 9.70 9.55 9.55 0.0M
2023-05-22 9.94 9.96 9.70 9.76 0.0M
2023-05-19 10.19 10.40 9.94 10.01 0.0M
2023-05-18 10.08 10.28 10.00 10.20 0.0M
2023-05-17 9.75 9.77 9.54 9.75 0.0M
2023-05-16 9.64 9.85 9.35 9.47 0.0M
2023-05-15 10.19 10.25 9.81 9.85 0.0M
2023-05-12 10.45 10.46 9.84 10.15 0.0M
2023-05-11 11.09 11.09 10.28 10.30 0.0M
2023-05-10 10.25 10.84 10.25 10.69 0.0M
2023-05-09 10.28 10.28 9.59 9.62 0.0M
2023-05-08 10.14 10.53 9.90 10.28 0.0M
2023-05-05 9.24 9.80 9.23 9.70 0.1M
2023-05-04 9.23 9.23 8.82 8.94 0.0M
2023-05-03 8.50 8.97 8.33 8.62 0.1M
2023-05-02 8.19 8.38 8.07 8.07 0.0M
2023-05-01 8.13 8.23 7.88 7.98 0.0M
2023-04-28 8.15 8.59 8.13 8.53 0.0M
2023-04-27 8.19 8.20 8.12 8.14 0.0M
2023-04-26 7.89 8.23 7.50 8.01 0.0M
2023-04-25 7.77 7.82 7.59 7.80 0.0M
2023-04-24 8.01 8.07 7.85 7.99 0.0M
2023-04-21 8.12 8.15 8.05 8.05 0.0M
2023-04-20 8.50 8.50 8.25 8.25 0.0M
2023-04-19 8.38 8.49 8.25 8.37 0.0M
2023-04-18 8.60 8.67 8.18 8.26 0.0M
2023-04-17 8.16 8.19 8.00 8.11 0.0M
2023-04-14 8.32 8.32 8.14 8.14 0.0M
2023-04-13 8.16 8.37 8.16 8.31 0.0M
2023-04-12 8.20 8.24 8.03 8.09 0.0M
2023-04-11 8.20 8.26 8.20 8.25 0.0M
2023-04-10 7.81 7.85 7.71 7.84 0.0M
2023-04-06 7.94 7.98 7.69 7.98 0.0M
2023-04-05 8.00 8.01 7.81 7.82 0.0M
2023-04-04 8.00 8.16 8.00 8.00 0.0M
2023-04-03 7.98 7.98 7.71 7.73 0.0M
2023-03-31 8.38 8.38 7.81 7.93 0.0M
2023-03-30 8.24 8.26 8.15 8.20 0.0M
2023-03-29 8.01 8.50 7.75 7.75 0.0M
2023-03-28 7.76 8.12 7.76 8.11 0.0M
2023-03-27 7.68 7.68 7.31 7.31 0.0M
2023-03-24 7.75 7.89 7.50 7.70 0.0M
2023-03-23 7.92 7.92 7.32 7.39 0.0M
2023-03-22 7.88 7.97 7.87 7.91 0.0M
2023-03-21 7.65 8.00 7.65 7.99 0.0M
2023-03-20 7.62 7.95 7.37 7.92 0.0M
2023-03-17 7.57 7.57 7.30 7.30 0.0M
2023-03-16 8.00 8.00 7.48 7.75 0.0M
2023-03-15 7.77 7.84 7.52 7.83 0.0M
2023-03-14 8.20 8.23 7.88 8.11 0.0M
2023-03-13 8.51 8.51 8.15 8.38 0.0M
2023-03-10 9.00 9.00 8.50 8.61 0.0M
2023-03-09 9.20 9.51 9.00 9.00 0.0M
2023-03-08 9.30 9.33 9.00 9.11 0.0M
2023-03-07 10.00 10.00 9.40 9.42 0.0M
2023-03-06 9.98 10.39 9.98 10.33 0.0M
2023-03-03 9.95 9.96 9.68 9.83 0.0M
2023-03-02 9.80 9.80 9.31 9.58 0.0M
2023-03-01 10.20 10.20 9.89 10.11 0.0M
2023-02-28 10.19 10.40 10.10 10.10 0.0M
2023-02-27 10.04 10.32 10.00 10.06 0.0M
2023-02-24 10.35 10.35 10.02 10.22 0.0M
2023-02-23 10.37 10.69 10.15 10.50 0.0M
2023-02-22 10.80 10.99 10.20 10.23 0.0M
2023-02-21 11.23 11.23 10.88 10.95 0.0M
2023-02-17 11.42 12.27 10.96 11.23 0.0M
2023-02-16 11.12 11.37 11.12 11.12 0.0M
2023-02-15 11.14 11.44 10.90 11.10 0.0M
2023-02-14 10.82 11.32 10.82 10.91 0.0M
2023-02-13 11.08 11.18 10.88 10.95 0.0M
2023-02-10 11.50 11.50 11.11 11.31 0.0M
2023-02-09 11.93 11.97 11.50 11.50 0.0M
2023-02-08 11.85 12.38 11.79 12.35 0.0M
2023-02-07 12.00 12.00 11.65 11.74 0.0M
2023-02-06 12.20 12.45 11.85 12.20 0.0M
2023-02-03 12.70 12.86 12.41 12.54 0.0M
2023-02-02 12.48 12.70 12.21 12.41 0.0M
2023-02-01 12.34 12.52 12.20 12.46 0.0M
2023-01-31 12.50 13.00 12.35 12.35 0.0M
2023-01-30 13.39 13.39 13.00 13.26 0.0M
2023-01-27 13.10 13.39 13.05 13.05 0.0M
2023-01-26 13.33 13.73 13.29 13.35 0.0M
2023-01-25 13.25 13.53 13.25 13.40 0.0M
2023-01-24 13.11 13.82 13.05 13.47 0.0M
2023-01-23 13.34 13.34 12.98 13.00 0.0M
2023-01-20 13.20 14.12 12.95 13.34 0.2M
2023-01-19 13.50 14.85 13.50 13.50 0.1M
2023-01-18 14.90 15.47 14.80 14.86 0.0M
2023-01-17 15.80 15.87 14.90 14.92 0.2M
2023-01-13 13.95 24.00 13.95 17.10 0.5M
2023-01-12 13.11 14.01 13.08 14.01 0.0M
2023-01-11 12.50 12.63 12.30 12.63 0.0M
2023-01-10 12.22 12.86 12.00 12.00 0.0M
2023-01-09 12.47 12.68 12.47 12.62 0.0M
2023-01-06 11.53 12.03 11.53 11.87 0.0M
2023-01-05 11.09 11.63 11.00 11.52 0.0M
2023-01-04 10.50 11.13 10.50 10.56 0.0M
2023-01-03 10.50 10.80 10.50 10.50 0.0M