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)

3.839 +0.869 (+29.26%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 2.960 3.090 2.840 2.970 45,413 +0.09(+3.13%)
Mar 20, 2026 3.100 3.100 2.860 2.880 72,777 -0.14(-4.64%)
Mar 19, 2026 2.900 3.083 2.800 3.020 108,634 -0.11(-3.51%)
Mar 18, 2026 3.200 3.280 3.130 3.130 31,384 -0.05(-1.57%)
Mar 17, 2026 3.310 3.480 3.180 3.180 36,652 -0.19(-5.64%)
Mar 16, 2026 3.210 3.410 3.210 3.370 27,018 +0.15(+4.66%)
Mar 13, 2026 3.625 3.625 3.220 3.220 40,909 -0.33(-9.30%)
Mar 12, 2026 3.890 3.890 3.521 3.550 51,172 -0.27(-7.07%)
Mar 11, 2026 3.790 4.009 3.730 3.820 46,602 +0.09(+2.41%)
Mar 10, 2026 3.660 3.890 3.630 3.730 51,611 +0.21(+5.97%)
Mar 09, 2026 3.500 3.650 3.400 3.520 47,265 -0.15(-4.09%)
Mar 06, 2026 3.820 3.820 3.650 3.670 41,304 -0.13(-3.42%)
Mar 05, 2026 3.900 3.980 3.660 3.800 67,830 -0.19(-4.76%)
Mar 04, 2026 3.970 4.080 3.890 3.990 20,536 +0.22(+5.84%)
Mar 03, 2026 3.990 4.040 3.700 3.770 98,981 -0.25(-6.22%)
Mar 02, 2026 3.970 4.090 3.840 4.020 53,651 -0.14(-3.37%)
Feb 27, 2026 4.150 4.220 4.050 4.160 17,243 -0.10(-2.35%)
Feb 26, 2026 4.360 4.400 4.050 4.260 49,039 +0.13(+3.15%)
Feb 25, 2026 4.000 4.164 3.770 4.130 87,769 +0.23(+5.90%)
Feb 24, 2026 3.780 3.940 3.780 3.900 42,398 +0.02(+0.52%)
Feb 23, 2026 4.000 4.060 3.770 3.880 34,188 -0.11(-2.76%)
Feb 20, 2026 4.120 4.150 3.850 3.990 20,544 -0.05(-1.24%)
Feb 19, 2026 4.250 4.250 3.900 4.040 46,608 -0.24(-5.61%)
Feb 18, 2026 4.140 4.330 4.130 4.280 14,709 +0.15(+3.63%)
Feb 17, 2026 4.240 4.270 3.930 4.130 38,768 -0.19(-4.40%)
Feb 13, 2026 4.240 4.440 4.150 4.320 33,831 +0.18(+4.35%)
Feb 12, 2026 4.550 4.798 4.120 4.140 17,417 -0.30(-6.76%)
Feb 11, 2026 4.420 4.480 4.263 4.440 23,644 +0.00(+0.00%)
Feb 10, 2026 4.380 4.530 4.300 4.440 23,692 +0.22(+5.21%)
Feb 09, 2026 4.200 4.380 4.165 4.220 55,679 -0.14(-3.21%)
Feb 06, 2026 4.270 4.490 4.255 4.360 37,119 +0.07(+1.63%)
Feb 05, 2026 4.290 4.438 4.200 4.290 71,401 -0.16(-3.60%)
Feb 04, 2026 4.560 4.748 4.280 4.450 60,314 -0.05(-1.11%)
Feb 03, 2026 4.570 4.700 4.420 4.500 40,841 +0.18(+4.17%)
Feb 02, 2026 4.420 4.460 4.160 4.320 76,517 -0.10(-2.26%)
Jan 30, 2026 4.860 5.000 4.210 4.420 253,622 -1.29(-22.59%)
Jan 28, 2026 5.710 0 -0.39(-6.39%)
Jan 27, 2026 6.110 6.170 5.740 6.100 67,529 +0.08(+1.33%)
Jan 26, 2026 6.510 6.534 5.930 6.020 77,047 -0.37(-5.79%)
Jan 23, 2026 6.200 6.460 6.140 6.390 51,808 +0.20(+3.23%)
Jan 22, 2026 5.980 6.300 5.980 6.190 80,092 +0.21(+3.51%)
Jan 21, 2026 5.830 6.200 5.810 5.980 63,681 +0.39(+6.98%)
Jan 20, 2026 5.890 5.890 5.540 5.590 46,967 -0.43(-7.14%)
Jan 16, 2026 5.950 6.150 5.840 6.020 93,786 +0.27(+4.70%)
Jan 15, 2026 6.030 6.030 5.640 5.750 80,390 -0.20(-3.28%)
Jan 14, 2026 5.620 5.960 5.620 5.945 72,558 +0.38(+6.73%)
Jan 13, 2026 5.730 5.730 5.540 5.570 31,665 -0.04(-0.71%)
Jan 12, 2026 5.600 5.700 5.450 5.610 41,751 +0.09(+1.63%)
Jan 09, 2026 5.650 5.770 5.500 5.520 34,161 -0.22(-3.83%)
Jan 08, 2026 6.000 6.000 5.660 5.740 23,497 -0.23(-3.85%)
Jan 07, 2026 5.750 6.060 5.750 5.970 67,405 +0.26(+4.55%)
Jan 06, 2026 5.810 5.810 5.600 5.710 66,222 -0.13(-2.23%)
Jan 05, 2026 5.640 5.880 5.485 5.840 122,167 +0.62(+11.88%)
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.