ioneer Ltd (IONR) Stock Price History
Historical prices from 2022 to 2026
- 1M
- +4.9%
- 3M
- +12.9%
- YTD
- -17.8%
- 1Y
- +58.9%
- 3Y
- -20.1%
- 5Y
- -24.6%
Loading 10-year price history...
IONR Historical Performance
IONR Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- -38.3%
- 2023 annual price return
- -61.8%
- 2024 annual price return
- -4.1%
- 2025 annual price return
- +19.7%
- 2026 annual price return
- -20.3%
IONR Stock Price Trajectory (2022–2026)
As of July 7, 2026, ioneer Ltd (IONR) trades at $4.29, representing a +58.9% return over the past year. The stock has delivered a -75.7% total return over five years (-24.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $24.00 on January 13, 2023. From this peak, IONR has corrected -82.1%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers LAC (+46.4% 1Y), LI (-55.0% 1Y), and SLI (+18.1% 1Y), IONR has underperformed the peer group average. Compare IONR vs LAC →
IONR Historical Price Data · from 2022
Rows 1–50 of 1,006| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 4.47 | 4.53 | 4.24 | 4.29 | 43K | -2.50% |
| 2026-07-02 | 4.39 | 4.53 | 4.37 | 4.40 | 123K | -0.23% |
| 2026-07-01 | 4.16 | 4.50 | 4.16 | 4.41 | 89K | +1.85% |
| 2026-06-30 | 4.11 | 4.45 | 4.11 | 4.33 | 132K | +7.18% |
| 2026-06-29 | 4.18 | 4.19 | 4.02 | 4.04 | 198K | -3.12% |
| 2026-06-26 | 4.13 | 4.24 | 4.03 | 4.17 | 0 | +3.22% |
| 2026-06-25 | 3.87 | 4.38 | 3.86 | 4.04 | 426K | -1.22% |
| 2026-06-24 | 4.15 | 4.30 | 4.04 | 4.09 | 121K | -1.92% |
| 2026-06-23 | 4.21 | 4.47 | 4.08 | 4.17 | 697K | +8.31% |
| 2026-06-22 | 3.90 | 3.93 | 3.84 | 3.85 | 28K | -0.26% |
| 2026-06-18 | 3.95 | 3.96 | 3.85 | 3.86 | 76K | -3.74% |
| 2026-06-17 | 4.18 | 4.21 | 3.97 | 4.01 | 56K | -1.47% |
| 2026-06-16 | 4.10 | 4.15 | 4.04 | 4.07 | 25K | -1.21% |
| 2026-06-15 | 4.17 | 4.20 | 4.03 | 4.12 | 94K | +3.26% |
| 2026-06-12 | 4.00 | 4.07 | 3.99 | 3.99 | 57K | +3.37% |
| 2026-06-11 | 3.69 | 3.94 | 3.69 | 3.86 | 19K | +5.75% |
| 2026-06-10 | 3.90 | 3.90 | 3.65 | 3.65 | 52K | -6.65% |
| 2026-06-09 | 4.04 | 4.04 | 3.80 | 3.91 | 43K | -4.40% |
| 2026-06-08 | 4.11 | 4.14 | 4.00 | 4.09 | 58K | +1.49% |
| 2026-06-05 | 4.48 | 4.48 | 4.02 | 4.03 | 65K | -12.58% |
| 2026-06-04 | 4.25 | 4.67 | 4.24 | 4.61 | 133K | +10.29% |
| 2026-06-03 | 4.22 | 4.32 | 4.10 | 4.18 | 58K | -5.64% |
| 2026-06-02 | 4.39 | 4.45 | 4.21 | 4.43 | 85K | -1.12% |
| 2026-06-01 | 4.12 | 4.49 | 4.06 | 4.48 | 88K | +10.07% |
| 2026-05-29 | 3.94 | 4.07 | 3.84 | 4.07 | 102K | +4.90% |
| 2026-05-28 | 3.88 | 3.99 | 3.82 | 3.88 | 92K | +0.78% |
| 2026-05-27 | 3.96 | 3.96 | 3.79 | 3.85 | 52K | -3.75% |
| 2026-05-26 | 4.24 | 4.24 | 3.95 | 4.00 | 124K | -4.99% |
| 2026-05-22 | 4.18 | 4.30 | 4.12 | 4.21 | 44K | +2.18% |
| 2026-05-21 | 4.11 | 4.39 | 4.10 | 4.12 | 158K | +0.73% |
| 2026-05-20 | 4.14 | 4.21 | 4.01 | 4.09 | 97K | +1.49% |
| 2026-05-19 | 4.04 | 4.19 | 3.94 | 4.03 | 64K | -1.95% |
| 2026-05-18 | 4.40 | 4.40 | 4.11 | 4.11 | 74K | -1.56% |
| 2026-05-15 | 4.36 | 4.36 | 4.11 | 4.17 | 71K | -8.24% |
| 2026-05-14 | 4.80 | 4.80 | 4.54 | 4.55 | 86K | -3.60% |
| 2026-05-13 | 4.42 | 4.74 | 4.42 | 4.72 | 106K | +10.28% |
| 2026-05-12 | 4.41 | 4.41 | 4.10 | 4.28 | 62K | -3.82% |
| 2026-05-11 | 4.43 | 4.65 | 4.36 | 4.45 | 127K | +7.75% |
| 2026-05-08 | 4.15 | 4.26 | 4.13 | 4.13 | 56K | +2.99% |
| 2026-05-07 | 4.07 | 4.15 | 3.97 | 4.01 | 72K | -0.99% |
| 2026-05-06 | 3.96 | 4.10 | 3.90 | 4.05 | 36K | +6.02% |
| 2026-05-05 | 3.99 | 3.99 | 3.82 | 3.82 | 45K | +1.33% |
| 2026-05-04 | 4.20 | 4.20 | 3.77 | 3.77 | 64K | -6.91% |
| 2026-05-01 | 3.94 | 4.10 | 3.81 | 4.05 | 100K | +5.74% |
| 2026-04-30 | 3.84 | 3.99 | 3.67 | 3.83 | 135K | -2.05% |
| 2026-04-29 | 3.95 | 3.95 | 3.83 | 3.91 | 17K | -0.51% |
| 2026-04-28 | 4.00 | 4.03 | 3.91 | 3.93 | 59K | -4.38% |
| 2026-04-27 | 3.93 | 4.15 | 3.93 | 4.11 | 49K | +6.48% |
| 2026-04-24 | 3.81 | 3.94 | 3.77 | 3.86 | 29K | 0.00% |
| 2026-04-23 | 3.83 | 3.95 | 3.77 | 3.86 | 74K | -2.77% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IONR — Frequently Asked Questions
Quick answers to the most common questions about buying IONR stock.
How has IONR stock performed recently?
IONR returned +58.9% over the past year, beating its 5-year annualized CAGR of -24.6%. The stock trades below its 200-day moving average, confirming the uptrend.
What is IONR's all-time high price?
ioneer Ltd reached $24.00 on 2023-01-13. The 52-week high is $8.20. Current 1-year return of +58.9% places the stock closer to historical peaks.
Where can I download IONR historical price data?
This page provides IONR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.