2m 2m 2m 2m 2m 2m 2m
IONEER SP ADS (IONR)
NASDAQ
$4.20+$0.03 (+0.82%)
Price as of Jun 23, 2026 7:58 PM EDT- $295.9MMarket Cap
- 66.14%1-Year Change
- Other Industrial Metals & MiningIndustry
IONEER SP ADS (IONR)
$4.20+$0.03 (+0.82%)
- 1 Month-0.95%Low Price$3.65High Price$4.61
- 3 Months+40.40%Low Price$3.45High Price$4.72
- 1 Year+66.14%Low Price$2.51High Price$7.58
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
03/30/2026 | 3.52 | 4.75 | 3.47 | 4.48 | +25.14% | 3,451,616 |
03/27/2026 | 3.47 | 3.76 | 3.41 | 3.58 | +0.56% | 214,694 |
03/26/2026 | 3.49 | 3.79 | 3.39 | 3.56 | +3.19% | 220,291 |
03/25/2026 | 3.37 | 3.51 | 3.22 | 3.45 | -3.90% | 233,593 |
03/24/2026 | 3.02 | 4.03 | 3.02 | 3.59 | +20.88% | 745,548 |
03/23/2026 | 2.96 | 3.09 | 2.84 | 2.97 | +3.13% | 45,413 |
03/20/2026 | 3.10 | 3.10 | 2.86 | 2.88 | -4.64% | 72,777 |
03/19/2026 | 2.90 | 3.08 | 2.80 | 3.02 | -3.51% | 108,634 |
03/18/2026 | 3.20 | 3.28 | 3.13 | 3.13 | -1.57% | 31,442 |
03/17/2026 | 3.31 | 3.48 | 3.18 | 3.18 | -5.64% | 36,651 |
03/16/2026 | 3.21 | 3.41 | 3.21 | 3.37 | +4.66% | 27,017 |
03/13/2026 | 3.63 | 3.63 | 3.22 | 3.22 | -9.30% | 40,908 |
03/12/2026 | 3.89 | 3.89 | 3.52 | 3.55 | -7.07% | 51,391 |
03/11/2026 | 3.79 | 4.01 | 3.73 | 3.82 | +2.41% | 46,599 |
03/10/2026 | 3.66 | 3.89 | 3.63 | 3.73 | +5.97% | 52,065 |
03/09/2026 | 3.50 | 3.65 | 3.40 | 3.52 | -4.09% | 47,265 |
03/06/2026 | 3.82 | 3.82 | 3.65 | 3.67 | -3.42% | 41,303 |
03/05/2026 | 3.90 | 3.98 | 3.66 | 3.80 | -4.76% | 67,829 |
03/04/2026 | 3.97 | 4.08 | 3.89 | 3.99 | +5.84% | 20,634 |
03/03/2026 | 3.99 | 4.04 | 3.70 | 3.77 | -6.22% | 98,981 |
03/02/2026 | 3.97 | 4.09 | 3.84 | 4.02 | -3.37% | 53,651 |
02/27/2026 | 4.15 | 4.22 | 4.05 | 4.16 | -2.35% | 17,242 |
02/26/2026 | 4.36 | 4.40 | 4.05 | 4.26 | +3.15% | 49,138 |
02/25/2026 | 4.00 | 4.16 | 3.77 | 4.13 | +5.90% | 87,768 |
02/24/2026 | 3.78 | 3.94 | 3.78 | 3.90 | +0.52% | 46,528 |
02/23/2026 | 4.00 | 4.06 | 3.77 | 3.88 | -2.76% | 34,817 |
02/20/2026 | 4.12 | 4.15 | 3.85 | 3.99 | -1.24% | 20,544 |
02/19/2026 | 4.25 | 4.25 | 3.90 | 4.04 | -5.61% | 46,608 |
02/18/2026 | 4.14 | 4.33 | 4.13 | 4.28 | +3.63% | 14,709 |
02/17/2026 | 4.24 | 4.27 | 3.93 | 4.13 | -4.40% | 38,873 |
02/13/2026 | 4.24 | 4.44 | 4.15 | 4.32 | +4.35% | 33,831 |
02/12/2026 | 4.55 | 4.80 | 4.12 | 4.14 | -6.76% | 17,417 |
02/11/2026 | 4.42 | 4.48 | 4.26 | 4.44 | 0.00% | 23,644 |
02/10/2026 | 4.38 | 4.53 | 4.30 | 4.44 | +5.21% | 23,692 |
02/09/2026 | 4.20 | 4.38 | 4.17 | 4.22 | -3.21% | 55,687 |
02/06/2026 | 4.27 | 4.49 | 4.26 | 4.36 | +1.63% | 37,119 |
02/05/2026 | 4.29 | 4.44 | 4.20 | 4.29 | -3.60% | 71,405 |
02/04/2026 | 4.56 | 4.75 | 4.28 | 4.45 | -1.11% | 60,317 |
02/03/2026 | 4.57 | 4.70 | 4.42 | 4.50 | +4.17% | 41,892 |
02/02/2026 | 4.42 | 4.46 | 4.16 | 4.32 | -2.26% | 76,520 |
01/30/2026 | 4.86 | 5.00 | 4.21 | 4.42 | -22.59% | 253,622 |
01/28/2026 | 6.10 | 6.10 | 5.60 | 5.71 | -6.39% | 33,928 |