ioneer Ltd (IONR) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
IONR Historical Performance
Short-Term Returns
IONR Stock Price Trajectory (2022–2026)
As of May 8, 2026, ioneer Ltd (IONR) trades at $4.01, representing a +13.3% return over the past year. The stock has delivered a -77.3% total return over five years (-25.6% 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 -83.3%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers LAC (+84.4% 1Y), LI (-33.1% 1Y), and SLI (+175.4% 1Y), IONR has underperformed the peer group average. Compare IONR vs LAC →
IONR Historical Price Data (2025–2026)
Showing 30 of 967 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 4.10 | 4.32 | 3.94 | 3.97 | 103K | +0.25% |
| 2026-04-21 | 4.19 | 4.19 | 3.84 | 3.96 | 60K | -6.60% |
| 2026-04-20 | 4.25 | 4.35 | 4.18 | 4.24 | 79K | +3.41% |
| 2026-04-17 | 4.22 | 4.22 | 4.05 | 4.10 | 148K | +3.80% |
| 2026-04-16 | 4.15 | 4.15 | 3.90 | 3.95 | 87K | +1.54% |
| 2026-04-15 | 3.86 | 3.92 | 3.78 | 3.89 | 58K | -0.51% |
| 2026-04-14 | 3.85 | 3.97 | 3.85 | 3.91 | 27K | +4.55% |
| 2026-04-13 | 3.69 | 3.84 | 3.69 | 3.74 | 64K | +1.08% |
| 2026-04-10 | 3.97 | 3.97 | 3.63 | 3.70 | 103K | -6.57% |
| 2026-04-09 | 3.87 | 3.98 | 3.87 | 3.96 | 28K | +2.33% |
| 2026-04-08 | 4.04 | 4.04 | 3.79 | 3.87 | 46K | +2.38% |
| 2026-04-07 | 3.81 | 3.84 | 3.75 | 3.78 | 44K | -0.53% |
| 2026-04-06 | 3.98 | 4.02 | 3.80 | 3.80 | 229K | -3.31% |
| 2026-04-02 | 3.68 | 4.02 | 3.68 | 3.93 | 100K | +1.29% |
| 2026-04-01 | 4.20 | 4.69 | 3.80 | 3.88 | 330K | -8.81% |
| 2026-03-31 | 3.89 | 4.51 | 3.59 | 4.25 | 672K | -5.02% |
| 2026-03-30 | 3.52 | 4.70 | 3.47 | 4.48 | 3.33M | +23.08% |
| 2026-03-27 | 3.47 | 3.73 | 3.41 | 3.64 | 213K | +2.25% |
| 2026-03-26 | 3.49 | 3.79 | 3.39 | 3.56 | 228K | +3.19% |
See IONR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs IONR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare IONR vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonIONR — Frequently Asked Questions
Quick answers to the most common questions about buying IONR stock.
How has IONR stock performed recently?
IONR returned +13.3% over the past year, beating its 5-year annualized CAGR of -25.6%. 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 +13.3% 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.