IONR
IONEER SP ADS (IONR)
NASDAQ
$2.17-$0.14 (-5.90%)
Price as of Nov 13, 2026 12:44 PM EST
  • $178.1M
    Market Cap
  • -49.45%
    1-Year Change
  • Other Industrial Metals & Mining
    Industry
  • 1 Month
    -18.84%
    Low Price$2.31
    High Price$2.82
  • 3 Months
    -30.57%
    Low Price$2.31
    High Price$3.43
  • 1 Year
    -49.45%
    Low Price$2.31
    High Price$6.39
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
2.43
2.43
2.27
2.31
-10.66%
103,085
11/11/2026
2.63
2.75
2.57
2.58
+2.79%
40,804
11/10/2026
2.62
2.81
2.47
2.51
-9.06%
68,376
11/09/2026
2.74
2.80
2.67
2.76
+6.15%
53,206
11/06/2026
2.55
2.82
2.51
2.60
+1.96%
25,345
11/05/2026
2.74
2.75
2.54
2.55
-4.85%
118,777
11/04/2026
2.68
2.69
2.61
2.68
+3.08%
47,097
11/03/2026
2.67
2.67
2.57
2.60
-3.70%
47,661
11/02/2026
2.79
2.79
2.66
2.70
-3.91%
105,219
10/30/2026
2.85
2.86
2.72
2.81
-0.35%
23,939
10/29/2026
2.76
2.88
2.76
2.82
+0.71%
61,615
10/28/2026
2.81
2.83
2.73
2.80
+2.56%
44,685
10/27/2026
2.65
2.83
2.64
2.73
+1.11%
93,625
10/26/2026
2.66
2.72
2.63
2.70
+5.88%
44,952
10/23/2026
2.59
2.66
2.53
2.55
-7.27%
66,427
10/22/2026
2.74
2.79
2.71
2.75
-1.79%
94,113
10/21/2026
2.80
2.82
2.74
2.80
-0.36%
80,165
10/20/2026
2.76
2.88
2.76
2.81
+2.18%
51,510
10/19/2026
2.74
2.79
2.72
2.75
-0.36%
48,840
10/16/2026
2.70
2.84
2.70
2.76
+2.60%
98,018
10/15/2026
2.75
2.76
2.66
2.69
-3.58%
138,834
10/14/2026
2.81
2.96
2.74
2.79
-3.46%
147,408
10/13/2026
2.79
2.97
2.79
2.89
+1.76%
63,163
10/12/2026
2.87
2.95
2.84
2.84
-2.74%
22,899
10/09/2026
2.90
3.00
2.88
2.92
-1.68%
50,649
10/08/2026
2.99
3.01
2.94
2.97
-1.33%
56,385
10/07/2026
3.07
3.10
2.98
3.01
-3.83%
101,327
10/06/2026
3.04
3.21
3.04
3.13
+5.03%
46,587
10/05/2026
2.95
3.02
2.95
2.98
+1.71%
39,004
10/02/2026
2.90
3.04
2.90
2.93
+1.74%
40,275
10/01/2026
3.05
3.09
2.81
2.88
-5.88%
96,846
09/30/2026
3.15
3.28
3.06
3.06
-2.86%
59,847
09/29/2026
3.22
3.36
3.10
3.15
+0.64%
328,087
09/28/2026
3.13
3.28
3.10
3.13
-5.44%
106,211
09/25/2026
3.18
3.31
3.07
3.31
+4.42%
56,763
09/24/2026
3.18
3.25
3.03
3.17
-1.25%
131,565
09/23/2026
3.24
3.25
3.15
3.21
-1.23%
96,045
09/22/2026
3.30
3.30
3.21
3.25
0.00%
13,714
09/21/2026
3.28
3.32
3.19
3.25
-5.25%
66,006
09/18/2026
3.35
3.54
3.32
3.43
+4.57%
71,464
09/17/2026
3.27
3.37
3.23
3.28
+0.31%
53,233
09/16/2026
3.03
3.30
3.03
3.27
+12.37%
245,401
09/15/2026
2.91
3.12
2.91
2.91
+0.69%
155,495
09/14/2026
2.83
2.97
2.79
2.89
+3.58%
75,762
09/11/2026
2.92
2.92
2.79
2.79
-4.12%
85,819
09/10/2026
2.90
2.96
2.88
2.91
-1.02%
79,246
09/09/2026
3.05
3.08
2.92
2.94
-2.65%
58,701
09/08/2026
3.17
3.17
3.01
3.02
-3.82%
119,106
09/04/2026
3.04
3.17
3.03
3.14
+6.08%
91,565
09/03/2026
3.09
3.09
2.93
2.96
-4.21%
117,276
09/02/2026
3.13
3.22
3.06
3.09
-0.64%
113,273
09/01/2026
3.12
3.14
3.08
3.11
-1.58%
34,707
08/31/2026
3.11
3.30
3.06
3.16
+2.60%
79,617
08/28/2026
3.18
3.24
3.08
3.08
-2.22%
24,356
08/27/2026
3.15
3.23
3.10
3.15
-0.94%
131,341
08/26/2026
3.22
3.32
3.15
3.18
-2.75%
41,878
08/25/2026
3.22
3.28
3.15
3.27
+0.93%
40,398
08/24/2026
3.34
3.34
3.19
3.24
-1.52%
49,225
08/21/2026
3.25
3.37
3.25
3.29
+2.17%
85,862
08/20/2026
3.12
3.36
3.12
3.22
+2.22%
86,727
08/19/2026
3.18
3.22
3.13
3.15
+0.64%
51,742
08/18/2026
3.16
3.21
3.13
3.13
-2.19%
44,477
08/17/2026
3.10
3.31
3.10
3.20
+0.95%
52,961
08/14/2026
3.13
3.23
3.09
3.17
+1.60%
123,087
08/13/2026
3.32
3.32
3.11
3.12
-6.02%
90,068
08/12/2026
3.39
3.46
3.31
3.32
-2.06%
72,790
08/11/2026
3.46
3.55
3.39
3.39
-2.87%
76,886
08/10/2026
3.50
3.55
3.44
3.49
-0.29%
55,802
08/07/2026
3.52
3.56
3.45
3.50
+0.29%
65,171
08/06/2026
3.51
3.58
3.41
3.49
-1.41%
110,718
08/05/2026
3.43
3.58
3.38
3.54
+5.36%
50,571
08/04/2026
3.35
3.41
3.32
3.36
+1.82%
31,071
08/03/2026
3.42
3.42
3.20
3.30
-5.44%
70,332
07/31/2026
3.35
3.50
3.26
3.49
+4.80%
127,471
07/30/2026
3.20
3.35
3.18
3.33
+3.42%
59,564
07/29/2026
3.34
3.49
3.16
3.22
+1.90%
92,411
07/28/2026
3.18
3.21
3.11
3.16
-1.86%
42,138
07/27/2026
3.25
3.34
3.18
3.22
+0.31%
74,606
07/24/2026
3.25
3.31
3.18
3.21
-0.62%
75,786
07/23/2026
3.24
3.37
3.21
3.23
-0.92%
99,307
07/22/2026
3.41
3.43
3.25
3.26
-3.98%
60,670
07/21/2026
3.40
3.45
3.28
3.40
-1.02%
67,198
07/20/2026
3.42
3.53
3.38
3.43
-0.29%
139,104
07/17/2026
3.59
3.60
3.36
3.44
-7.77%
95,415
07/16/2026
3.68
3.87
3.68
3.73
-0.80%
84,733
07/15/2026
3.80
3.83
3.70
3.76
-1.57%
38,311
07/14/2026
3.93
3.93
3.80
3.82
-2.80%
46,989
07/13/2026
4.07
4.08
3.86
3.93
-5.07%
91,490
07/10/2026
4.16
4.26
4.10
4.14
-0.72%
51,757
07/09/2026
4.16
4.24
4.14
4.17
+1.46%
34,821
07/08/2026
4.16
4.33
4.00
4.11
-1.20%
66,528
07/07/2026
4.35
4.42
4.15
4.16
-3.03%
54,474
07/06/2026
4.41
4.53
4.22
4.29
-2.50%
42,690
07/02/2026
4.39
4.58
4.32
4.40
-0.23%
127,849
07/01/2026
4.16
4.51
4.16
4.41
+1.85%
89,863
06/30/2026
4.11
4.46
4.11
4.33
+7.18%
141,244
06/29/2026
4.21
4.21
4.02
4.04
-3.12%
199,791
06/26/2026
4.13
4.24
4.03
4.17
+3.22%
189,088
06/25/2026
4.17
4.38
3.85
4.04
-1.22%
487,638
06/24/2026
4.15
4.30
4.03
4.09
-1.92%
134,016