ioneer Ltd
IONRNASDAQBasic Materials● Active
$4.09
+$0.06(+1.49%)
Market Cap$256228275
P/E Ratio—
52W High$8.2
52W Low$2.3
ioneer Ltd（IONR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ionr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$24.00
Jan 13, 2023
-83.0% from here
5-Year Low5Y
$2.30
Jun 24, 2025
+77.8% from low
IPO Priceadj.
$17.63
Jun 30, 2022
-76.8% since IPO
1 Year Ago
$3.28
Jun 9, 2025
+24.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IONR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.11 | $4.14 | $4.00 | $4.09 | $4.09 | 58K | -0.49% |
| Jun 5, 2026 | $4.50 | $4.50 | $4.02 | $4.03 | $4.03 | 65K | -10.44% |
| Jun 4, 2026 | $4.25 | $4.68 | $4.24 | $4.61 | $4.61 | 133K | +8.47% |
| Jun 3, 2026 | $4.38 | $4.38 | $3.98 | $4.18 | $4.18 | 63K | -4.57% |
| Jun 2, 2026 | $4.39 | $4.45 | $4.21 | $4.43 | $4.43 | 85K | +0.91% |
| Jun 1, 2026 | $4.12 | $4.49 | $4.05 | $4.48 | $4.48 | 95K | +8.74% |
| May 29, 2026 | $3.88 | $4.07 | $3.80 | $4.07 | $4.07 | 102K | +4.90% |
| May 28, 2026 | $3.88 | $3.99 | $3.82 | $3.88 | $3.88 | 93K | +0.00% |
| May 27, 2026 | $3.96 | $3.96 | $3.79 | $3.85 | $3.85 | 55K | -2.78% |
| May 26, 2026 | $4.24 | $4.24 | $3.95 | $4.00 | $4.00 | 125K | -5.66% |
| May 22, 2026 | $4.18 | $4.30 | $4.12 | $4.21 | $4.21 | 49K | +0.72% |
| May 21, 2026 | $4.11 | $4.39 | $4.09 | $4.12 | $4.12 | 158K | +0.24% |
| May 20, 2026 | $4.12 | $4.23 | $4.01 | $4.09 | $4.09 | 97K | -0.73% |
| May 19, 2026 | $4.04 | $4.19 | $3.95 | $4.03 | $4.03 | 64K | -0.25% |
| May 18, 2026 | $4.35 | $4.35 | $4.11 | $4.11 | $4.11 | 74K | -5.52% |
| May 15, 2026 | $4.36 | $4.36 | $4.11 | $4.18 | $4.18 | 72K | -4.13% |
| May 14, 2026 | $4.80 | $4.80 | $4.52 | $4.55 | $4.55 | 87K | -5.21% |
| May 13, 2026 | $4.42 | $4.74 | $4.42 | $4.72 | $4.72 | 117K | +6.79% |
| May 12, 2026 | $4.41 | $4.41 | $4.10 | $4.28 | $4.28 | 64K | -2.95% |
| May 11, 2026 | $4.43 | $4.65 | $4.36 | $4.45 | $4.45 | 128K | +0.45% |
Showing 1–20 of 987 records
Annual Stock Price Performance · IONR
Jan 1 → Dec 31 · 5 years2026-16.5%$4.90 → $4.09
-16.5%
2025+20.3%$3.99 → $4.80
+20.3%
2024-1.7%$4.06 → $3.99
-1.7%
2023-61.8%$10.50 → $4.01
-61.8%
2022-35.2%$16.80 → $10.88
-35.2%
Best Year2025 · +20.3%
Worst Year2023 · -61.8%
Positive Years1 / 5
Avg Annual Return-19.0%
5Y Total Return-75.7%
5Y CAGR~-24.6% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in IONR?
If you invested $1,000 in IONR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$232
Total Return-76.8%
CAGR~-30.6% / yr
Profit$-768
Based on Jun 30, 2022 · $17.63Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ioneer Ltd（IONR）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IONR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IONR 历史股价FMP 日线复权 OHLCV