ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

ioneer Ltd - American Depositary Shares (NQ:IONR)

4.870 -0.230 (-4.51%)
Streaming Delayed Price Updated: 2:01 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 5.070 5.105 4.850 5.100 31,174 +0.10(+2.00%)
Dec 24, 2025 4.950 5.150 4.880 5.000 84,056 +0.07(+1.42%)
Dec 23, 2025 4.610 4.980 4.610 4.930 153,983 +0.50(+11.29%)
Dec 22, 2025 4.510 4.570 4.430 4.430 33,617 -0.02(-0.45%)
Dec 19, 2025 4.360 4.640 4.350 4.450 185,069 +0.21(+4.95%)
Dec 18, 2025 4.110 4.340 3.900 4.240 205,267 +0.16(+3.92%)
Dec 17, 2025 4.230 4.340 4.030 4.080 84,659 -0.18(-4.23%)
Dec 16, 2025 4.250 4.442 4.030 4.260 169,474 -0.03(-0.70%)
Dec 15, 2025 4.560 4.560 4.240 4.290 83,611 -0.33(-7.14%)
Dec 12, 2025 4.750 4.900 4.565 4.620 54,051 -0.09(-1.91%)
Dec 11, 2025 4.570 4.740 4.530 4.710 73,983 +0.20(+4.43%)
Dec 10, 2025 4.520 4.620 4.380 4.510 94,607 +0.01(+0.22%)
Dec 09, 2025 4.470 4.630 4.450 4.500 53,829 +0.04(+0.90%)
Dec 08, 2025 4.680 4.710 4.450 4.460 75,740 -0.25(-5.31%)
Dec 05, 2025 4.850 4.980 4.680 4.710 105,108 -0.14(-2.89%)
Dec 04, 2025 4.700 5.090 4.645 4.850 135,064 +0.12(+2.54%)
Dec 03, 2025 4.470 4.830 4.400 4.730 239,129 +0.27(+6.05%)
Dec 02, 2025 4.490 4.580 4.400 4.460 91,852 +0.02(+0.45%)
Dec 01, 2025 4.670 4.700 4.410 4.440 112,303 -0.32(-6.72%)
Nov 28, 2025 4.810 4.830 4.670 4.760 60,356 -0.03(-0.63%)
Nov 26, 2025 4.340 5.070 4.280 4.790 661,405 +0.53(+12.44%)
Nov 25, 2025 4.160 4.360 4.150 4.260 60,536 +0.02(+0.47%)
Nov 24, 2025 4.280 4.300 4.110 4.240 80,521 -0.04(-0.93%)
Nov 21, 2025 4.500 4.540 4.110 4.280 77,762 -0.29(-6.35%)
Nov 20, 2025 4.650 4.910 4.520 4.570 118,622 +0.06(+1.33%)
Nov 19, 2025 4.360 4.698 4.360 4.510 154,983 +0.12(+2.73%)
Nov 18, 2025 4.450 4.450 4.170 4.390 240,274 -0.06(-1.35%)
Nov 17, 2025 4.450 4.820 4.380 4.450 182,391 +0.21(+4.95%)
Nov 14, 2025 4.400 4.500 4.200 4.240 138,513 -0.32(-7.02%)
Nov 13, 2025 4.570 4.763 4.440 4.560 183,761 +0.17(+3.87%)
Nov 12, 2025 4.250 4.400 4.220 4.390 76,444 +0.23(+5.53%)
Nov 11, 2025 4.230 4.377 4.060 4.160 181,375 -0.09(-2.12%)
Nov 10, 2025 4.470 4.570 4.030 4.250 573,639 +0.00(+0.00%)
Nov 07, 2025 4.030 4.410 4.020 4.250 126,933 +0.23(+5.72%)
Nov 06, 2025 4.320 4.380 4.010 4.020 102,282 -0.28(-6.51%)
Nov 05, 2025 4.080 4.329 4.080 4.300 68,586 +0.22(+5.39%)
Nov 04, 2025 4.400 4.500 4.080 4.080 183,425 -0.45(-9.93%)
Nov 03, 2025 4.800 4.840 4.430 4.530 155,859 -0.23(-4.83%)
Oct 31, 2025 4.930 4.930 4.620 4.760 74,213 -0.12(-2.46%)
Oct 30, 2025 4.820 4.950 4.650 4.880 63,280 +0.06(+1.24%)
Oct 29, 2025 4.890 4.950 4.730 4.820 59,699 +0.10(+2.12%)
Oct 28, 2025 4.800 4.880 4.580 4.720 150,954 -0.17(-3.48%)
Oct 27, 2025 5.100 5.116 4.750 4.890 182,652 -0.30(-5.78%)
Oct 24, 2025 5.310 5.370 5.170 5.190 217,650 -0.10(-1.89%)
Oct 23, 2025 5.160 5.458 5.160 5.290 114,918 +0.14(+2.72%)
Oct 22, 2025 5.180 5.290 4.870 5.150 215,427 -0.16(-3.01%)
Oct 21, 2025 5.730 5.730 5.200 5.310 263,595 -0.45(-7.81%)
Oct 20, 2025 5.500 6.000 5.200 5.760 391,254 +0.43(+8.07%)
Oct 17, 2025 5.520 5.750 5.030 5.330 405,610 -0.49(-8.42%)
Oct 16, 2025 6.770 6.920 5.760 5.820 554,876 -0.82(-12.35%)
Oct 15, 2025 7.620 7.620 6.500 6.640 948,452 -0.94(-12.40%)
Oct 14, 2025 7.750 8.200 7.010 7.580 862,523 +0.17(+2.29%)
Oct 13, 2025 6.520 7.769 6.170 7.410 919,740 +1.24(+20.10%)
Oct 10, 2025 7.050 7.300 6.170 6.170 919,109 -0.71(-10.32%)
Oct 09, 2025 6.860 7.360 6.790 6.880 680,734 -0.12(-1.78%)
Oct 08, 2025 6.160 7.200 6.020 7.005 1,722,344 +1.06(+17.93%)
Oct 07, 2025 6.250 6.300 5.810 5.940 850,762 -0.59(-9.04%)
Oct 06, 2025 5.970 8.150 5.500 6.530 5,871,442 +1.78(+37.47%)
Oct 03, 2025 4.650 4.930 4.610 4.750 315,926 +0.33(+7.47%)
Oct 02, 2025 4.400 4.460 4.300 4.420 88,177 +0.12(+2.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.