Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

ioneer Ltd - American Depositary Shares (NQ: IONR )

4.960 -0.460 (-8.49%)

Streaming Delayed Price Updated: 3:59 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 04, 2024	5.100	5.100	4.850	4.960	38,480	-0.46(-8.49%)
Dec 03, 2024	5.500	5.634	5.400	5.420	17,765	-0.32(-5.62%)
Dec 02, 2024	5.550	5.750	5.500	5.743	13,667	+0.14(+2.46%)
Nov 29, 2024	5.770	5.770	5.400	5.605	5,425	+0.06(+0.99%)
Nov 27, 2024	5.450	5.730	5.450	5.550	9,488	+0.09(+1.65%)
Nov 26, 2024	5.510	5.540	5.330	5.460	20,052	-0.04(-0.73%)
Nov 25, 2024	5.560	5.580	5.360	5.500	14,697	+0.04(+0.73%)
Nov 22, 2024	5.493	5.770	5.450	5.460	19,528	-0.19(-3.36%)
Nov 21, 2024	5.620	5.760	5.439	5.650	26,637	+0.03(+0.53%)
Nov 20, 2024	5.620	5.843	5.410	5.620	14,303	+0.16(+2.93%)
Nov 19, 2024	5.320	5.620	5.060	5.460	14,150	+0.07(+1.30%)
Nov 18, 2024	5.040	5.540	5.040	5.390	19,959	+0.34(+6.73%)
Nov 15, 2024	5.280	5.450	5.020	5.050	19,250	-0.29(-5.43%)
Nov 14, 2024	5.700	5.850	5.285	5.340	28,523	-0.27(-4.81%)
Nov 13, 2024	5.890	5.890	5.575	5.610	23,811	-0.35(-5.92%)
Nov 12, 2024	5.620	5.990	5.600	5.963	15,204	+0.25(+4.43%)
Nov 11, 2024	5.670	5.925	5.600	5.710	25,080	-0.03(-0.52%)
Nov 08, 2024	5.820	6.103	5.700	5.740	32,188	-0.17(-2.88%)
Nov 07, 2024	5.800	6.020	5.660	5.910	42,924	-0.09(-1.50%)
Nov 06, 2024	6.300	6.375	5.810	6.000	65,314	-0.80(-11.76%)
Nov 05, 2024	6.820	7.206	6.750	6.800	13,123	+0.00(+0.00%)
Nov 04, 2024	7.200	7.200	6.580	6.800	69,276	-0.80(-10.53%)
Nov 01, 2024	7.850	7.850	7.550	7.600	20,839	-0.16(-2.06%)
Oct 31, 2024	8.000	8.169	7.560	7.760	29,200	-0.33(-4.08%)
Oct 30, 2024	8.500	8.500	7.960	8.090	40,248	-0.28(-3.35%)
Oct 29, 2024	8.700	8.700	7.840	8.370	81,130	-0.42(-4.78%)
Oct 28, 2024	8.990	9.350	8.500	8.790	161,784	+0.64(+7.85%)
Oct 25, 2024	8.280	8.510	8.000	8.150	278,510	+0.05(+0.66%)
Oct 24, 2024	6.890	8.880	6.610	8.097	279,024	+1.21(+17.51%)
Oct 23, 2024	7.310	7.310	6.781	6.890	24,580	-0.48(-6.51%)
Oct 22, 2024	7.700	7.780	7.250	7.370	27,401	-0.13(-1.73%)
Oct 21, 2024	7.670	7.680	7.500	7.500	21,247	+0.17(+2.39%)
Oct 18, 2024	6.870	7.770	6.840	7.325	32,292	+0.75(+11.32%)
Oct 17, 2024	6.610	6.750	6.580	6.580	5,100	-0.03(-0.45%)
Oct 16, 2024	6.550	6.690	6.300	6.610	13,659	-0.08(-1.20%)
Oct 15, 2024	6.730	6.771	6.380	6.690	5,585	+0.04(+0.60%)
Oct 14, 2024	6.700	6.700	6.090	6.650	8,091	+0.10(+1.53%)
Oct 11, 2024	5.960	6.690	5.960	6.550	45,516	+0.52(+8.62%)
Oct 10, 2024	6.190	6.190	5.928	6.030	8,786	+0.08(+1.34%)
Oct 09, 2024	5.940	6.070	5.820	5.950	9,464	-0.04(-0.72%)
Oct 08, 2024	6.100	6.100	5.548	5.993	10,167	-0.12(-1.91%)
Oct 07, 2024	5.800	6.460	5.800	6.110	16,198	+0.43(+7.57%)
Oct 04, 2024	5.802	5.950	5.540	5.680	11,889	+0.08(+1.36%)
Oct 03, 2024	5.560	5.700	5.460	5.604	10,074	-0.09(-1.52%)
Oct 02, 2024	5.760	5.980	5.290	5.690	22,531	-0.11(-1.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

ioneer Ltd - American Depositary Shares (NQ: IONR )

Historical Prices