2m 2m 2m 2m 2m 2m 2m
IONEER SP ADS (IONR)
NASDAQ
$3.30+$0.010 (+0.30%)
Price as of Aug 21, 2026 7:30 PM EDT- $252.9MMarket Cap
- 1.23%1-Year Change
- Other Industrial Metals & MiningIndustry
IONEER SP ADS (IONR)
$3.30+$0.010 (+0.30%)
- 1 Month-3.09%Low Price$3.12High Price$3.54
- 3 Months-20.15%Low Price$3.12High Price$4.61
- 1 Year+1.23%Low Price$2.88High Price$7.58
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/23/2026 | 4.19 | 4.49 | 4.07 | 4.17 | +8.31% | 703,910 |
06/22/2026 | 3.84 | 3.93 | 3.83 | 3.85 | -0.26% | 652,390 |
06/18/2026 | 3.95 | 3.96 | 3.85 | 3.86 | -3.74% | 77,336 |
06/17/2026 | 4.10 | 4.21 | 3.97 | 4.01 | -1.47% | 57,221 |
06/16/2026 | 4.10 | 4.15 | 4.03 | 4.07 | -1.21% | 25,242 |
06/15/2026 | 4.18 | 4.20 | 4.03 | 4.12 | +3.26% | 97,722 |
06/12/2026 | 4.00 | 4.07 | 3.95 | 3.99 | +3.37% | 58,965 |
06/11/2026 | 3.69 | 3.94 | 3.69 | 3.86 | +5.75% | 19,452 |
06/10/2026 | 3.90 | 3.90 | 3.65 | 3.65 | -6.65% | 53,699 |
06/09/2026 | 4.06 | 4.06 | 3.80 | 3.91 | -4.40% | 43,639 |
06/08/2026 | 4.11 | 4.14 | 4.00 | 4.09 | +1.49% | 58,123 |
06/05/2026 | 4.50 | 4.50 | 4.02 | 4.03 | -12.58% | 64,662 |
06/04/2026 | 4.25 | 4.68 | 4.24 | 4.61 | +10.29% | 133,193 |
06/03/2026 | 4.38 | 4.38 | 3.98 | 4.18 | -5.64% | 62,589 |
06/02/2026 | 4.39 | 4.45 | 4.21 | 4.43 | -1.12% | 85,134 |
06/01/2026 | 4.12 | 4.49 | 4.05 | 4.48 | +10.07% | 95,043 |
05/29/2026 | 3.88 | 4.07 | 3.80 | 4.07 | +4.90% | 102,242 |
05/28/2026 | 3.88 | 3.99 | 3.82 | 3.88 | +0.78% | 92,956 |
05/27/2026 | 3.96 | 3.96 | 3.79 | 3.85 | -3.75% | 54,705 |
05/26/2026 | 4.24 | 4.24 | 3.95 | 4.00 | -4.99% | 125,099 |
05/22/2026 | 4.18 | 4.30 | 4.12 | 4.21 | +2.18% | 48,655 |
05/21/2026 | 4.11 | 4.39 | 4.09 | 4.12 | +0.73% | 158,274 |
05/20/2026 | 4.12 | 4.23 | 4.01 | 4.09 | +1.49% | 97,124 |
05/19/2026 | 4.04 | 4.19 | 3.95 | 4.03 | -1.95% | 64,308 |
05/18/2026 | 4.35 | 4.35 | 4.11 | 4.11 | -1.56% | 73,977 |
05/15/2026 | 4.36 | 4.36 | 4.11 | 4.18 | -8.24% | 72,085 |
05/14/2026 | 4.80 | 4.80 | 4.52 | 4.55 | -3.60% | 86,950 |
05/13/2026 | 4.42 | 4.74 | 4.42 | 4.72 | +10.28% | 117,092 |
05/12/2026 | 4.41 | 4.41 | 4.10 | 4.28 | -3.82% | 64,322 |
05/11/2026 | 4.43 | 4.65 | 4.36 | 4.45 | +7.75% | 128,462 |
05/08/2026 | 4.15 | 4.26 | 4.13 | 4.13 | +2.99% | 57,510 |
05/07/2026 | 3.97 | 4.15 | 3.97 | 4.01 | -0.99% | 74,149 |
05/06/2026 | 3.96 | 4.10 | 3.90 | 4.05 | +3.85% | 35,758 |
05/05/2026 | 3.99 | 4.06 | 3.78 | 3.90 | +3.45% | 47,444 |
05/04/2026 | 4.01 | 4.22 | 3.76 | 3.77 | -6.91% | 64,299 |
05/01/2026 | 3.99 | 4.10 | 3.81 | 4.05 | +5.74% | 102,149 |
04/30/2026 | 3.84 | 4.00 | 3.67 | 3.83 | -2.05% | 138,782 |
04/29/2026 | 3.95 | 4.08 | 3.83 | 3.91 | -0.51% | 16,638 |
04/28/2026 | 4.11 | 4.11 | 3.91 | 3.93 | -4.38% | 59,227 |
04/27/2026 | 3.93 | 4.15 | 3.93 | 4.11 | +6.48% | 51,064 |
04/24/2026 | 3.81 | 3.94 | 3.77 | 3.86 | 0.00% | 28,905 |
04/23/2026 | 3.95 | 3.95 | 3.75 | 3.86 | -2.77% | 75,499 |
04/22/2026 | 4.11 | 4.32 | 3.94 | 3.97 | +0.25% | 102,824 |
04/21/2026 | 4.19 | 4.21 | 3.80 | 3.96 | -6.60% | 61,263 |
04/20/2026 | 4.25 | 4.35 | 4.18 | 4.24 | +3.41% | 82,706 |
04/17/2026 | 4.22 | 4.22 | 4.00 | 4.10 | +3.80% | 154,406 |
04/16/2026 | 3.84 | 4.15 | 3.84 | 3.95 | +1.54% | 86,533 |
04/15/2026 | 3.86 | 3.93 | 3.76 | 3.89 | -0.51% | 57,740 |
04/14/2026 | 3.86 | 3.99 | 3.77 | 3.91 | +4.55% | 33,564 |
04/13/2026 | 3.69 | 3.97 | 3.68 | 3.74 | +1.08% | 71,863 |
04/10/2026 | 3.97 | 3.97 | 3.63 | 3.70 | -6.57% | 105,761 |
04/09/2026 | 3.92 | 4.01 | 3.86 | 3.96 | +2.33% | 27,770 |
04/08/2026 | 4.04 | 4.04 | 3.79 | 3.87 | +2.38% | 48,967 |
04/07/2026 | 3.84 | 3.89 | 3.75 | 3.78 | -0.53% | 45,009 |
04/06/2026 | 3.90 | 4.02 | 3.80 | 3.80 | -3.31% | 232,518 |
04/02/2026 | 3.66 | 4.03 | 3.66 | 3.93 | +1.29% | 99,884 |
04/01/2026 | 4.20 | 4.69 | 3.80 | 3.88 | -8.81% | 330,474 |
03/31/2026 | 3.89 | 4.51 | 3.58 | 4.26 | -5.02% | 671,232 |