Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

ioneer Ltd (GSCCF)

0.0950
+0.0020
+(2.15%)
At close: April 22 at 3:59:32 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.08800.09300.08800.09300.093023,700
Apr 22, 20250.09800.09800.08900.09500.0950141,200
Apr 21, 20250.08200.09200.07700.09200.092067,200
Apr 17, 20250.09400.10000.07600.08200.0820107,900
Apr 16, 20250.10000.10000.08100.10000.100026,700
Apr 15, 20250.08100.10000.08100.09000.090046,300
Apr 14, 20250.08100.10100.08100.09500.0950103,500
Apr 11, 20250.08900.08900.08100.08100.081012,300
Apr 10, 20250.08300.08300.08000.08000.080020,300
Apr 9, 20250.08700.09300.08500.09300.09302,200
Apr 8, 20250.08700.09100.08000.09000.0900115,500
Apr 7, 20250.06600.09300.06600.09200.0920182,800
Apr 4, 20250.10000.10000.09000.09000.09008,600
Apr 3, 20250.09000.10500.08100.10500.1050100,000
Apr 2, 20250.08000.09700.08000.09700.097028,600
Apr 1, 20250.08500.10000.08000.09700.097030,400
Mar 31, 20250.10500.10500.09700.09800.098047,400
Mar 28, 20250.10200.10200.10200.10200.102025,000
Mar 27, 20250.09400.11000.09400.11000.110037,000
Mar 26, 20250.08300.08300.08300.08300.0830-
Mar 25, 20250.10000.10000.08300.08300.0830116,800
Mar 24, 20250.09900.10000.09900.10000.100013,000
Mar 21, 20250.09500.10500.09500.09500.095045,800
Mar 20, 20250.09800.10500.09400.09400.09406,000
Mar 19, 20250.10500.10500.10500.10500.105016,800
Mar 18, 20250.09000.10400.09000.10000.10003,600
Mar 17, 20250.09700.09700.09700.09700.0970-
Mar 14, 20250.09600.09700.09400.09700.09705,300
Mar 13, 20250.10500.10500.10000.10000.100020,000
Mar 12, 20250.09400.09400.09400.09400.09401,400
Mar 11, 20250.08000.10000.08000.10000.10004,700
Mar 10, 20250.07000.10500.07000.08500.085051,100
Mar 7, 20250.10000.10500.09200.10500.105086,700
Mar 6, 20250.08800.08800.08800.08800.0880-
Mar 5, 20250.10000.10000.08800.08800.088013,100
Mar 4, 20250.09200.09600.08000.09600.09604,900
Mar 3, 20250.09500.10500.08100.09800.098027,400
Feb 28, 20250.10500.10500.09000.09000.090067,000
Feb 27, 20250.08100.09100.08100.08200.0820357,600
Feb 26, 20250.10200.10200.09300.10000.100087,600
Feb 25, 20250.10000.11300.09000.10500.105041,100
Feb 24, 20250.09800.10100.08700.10000.1000100,100
Feb 21, 20250.09700.11500.09700.10400.1040115,700
Feb 20, 20250.10500.10500.09700.09700.09701,800
Feb 19, 20250.08900.11600.08900.10000.100019,600
Feb 18, 20250.10800.10800.10100.10100.10103,100
Feb 14, 20250.10200.10300.10200.10300.103019,200
Feb 13, 20250.10200.11000.10200.10500.105080,700
Feb 12, 20250.11000.11500.11000.11400.114035,400
Feb 11, 20250.11800.12000.11000.11000.1100108,700
Feb 10, 20250.11000.11700.11000.11700.117013,800
Feb 7, 20250.11000.11200.10800.11200.112089,600
Feb 6, 20250.11200.11300.11100.11300.1130157,000
Feb 5, 20250.11400.11400.11000.11100.111010,800
Feb 4, 20250.10700.11200.10700.11000.110012,700
Feb 3, 20250.11000.11000.10000.10000.10006,400
Jan 31, 20250.10800.11000.10800.11000.110040,100
Jan 30, 20250.09600.11400.09600.10900.109015,800
Jan 29, 20250.10000.11800.10000.11000.110061,800
Jan 28, 20250.10900.11800.10900.11800.118055,000
Jan 27, 20250.10400.11800.10000.11800.1180116,000
Jan 24, 20250.11600.12400.11600.12300.123063,400
Jan 23, 20250.15200.15200.12100.12500.1250169,500
Jan 22, 20250.13800.14000.13000.13700.1370133,000
Jan 21, 20250.14500.14500.13000.13700.1370387,300
Jan 17, 20250.10000.12600.09800.12100.12101,090,000
Jan 16, 20250.09800.09800.09800.09800.0980200
Jan 15, 20250.09100.09100.09100.09100.091051,300
Jan 14, 20250.09900.10000.09600.09900.0990167,000
Jan 13, 20250.09900.09900.09600.09700.0970177,000
Jan 10, 20250.10700.10700.10000.10000.1000108,100
Jan 8, 20250.10500.10500.10400.10500.10502,700
Jan 7, 20250.11000.11000.10300.10500.105028,500
Jan 6, 20250.10000.10900.09100.10900.109060,200
Jan 3, 20250.10000.10000.10000.10000.10004,400
Jan 2, 20250.09000.10000.09000.10000.100056,100
Dec 31, 20240.08800.10000.08800.09900.099088,700
Dec 30, 20240.08800.09700.08800.09000.0900168,600
Dec 27, 20240.09600.10700.09600.10700.107021,200
Dec 26, 20240.09000.10600.08700.10600.106037,000
Dec 24, 20240.09600.10000.08700.08700.087029,200
Dec 23, 20240.08000.09500.08000.09100.091069,800
Dec 20, 20240.09000.09600.08500.09000.0900101,200
Dec 19, 20240.09300.09500.09000.09300.093092,300
Dec 18, 20240.10000.10200.09500.10000.1000153,700
Dec 17, 20240.10400.10400.10100.10200.102020,400
Dec 16, 20240.10900.10900.10600.10900.109044,500
Dec 13, 20240.11000.11000.10300.11000.1100295,900
Dec 12, 20240.11300.11600.10300.10300.1030111,300
Dec 11, 20240.11100.11500.10700.11300.113092,600
Dec 10, 20240.11000.11000.10300.10300.103014,300
Dec 9, 20240.11600.11800.10300.10300.1030225,400
Dec 6, 20240.12000.12000.10200.11500.1150270,200
Dec 5, 20240.09000.12800.09000.12800.1280319,500
Dec 4, 20240.13200.13200.12200.12400.1240158,200
Dec 3, 20240.14200.14200.13400.14000.140051,900
Dec 2, 20240.15000.15000.13000.14800.148085,000
Nov 29, 20240.14800.14800.12400.12400.124027,000
Nov 27, 20240.13800.13800.13800.13800.138024,500
Nov 26, 20240.13400.13800.13300.13300.1330110,200
Nov 25, 20240.13400.13400.13400.13400.13402,800
Nov 22, 20240.13100.13600.13100.13500.13502,000
Nov 21, 20240.12800.14000.12800.14000.1400105,000
Nov 20, 20240.13900.14500.13400.13600.1360103,900
Nov 19, 20240.13600.14000.13600.14000.1400151,800
Nov 18, 20240.12800.14000.12000.13000.130071,700
Nov 15, 20240.12700.13500.12700.12800.128064,400
Nov 14, 20240.12700.14100.12700.13400.13407,100
Nov 13, 20240.14600.14600.13900.13900.139035,100
Nov 12, 20240.14300.14800.13500.14200.1420107,500
Nov 11, 20240.16000.16000.14000.14300.1430169,300
Nov 8, 20240.14500.15000.14500.14900.1490102,000
Nov 7, 20240.16000.16000.14000.14500.1450227,200
Nov 6, 20240.17500.17500.15000.15400.1540263,200
Nov 5, 20240.13500.17200.13500.16600.1660148,300
Nov 4, 20240.18000.18000.16600.17200.1720249,100
Nov 1, 20240.20200.20200.18200.19200.1920230,600
Oct 31, 20240.20000.20400.18500.19500.1950195,900
Oct 30, 20240.22000.25300.20400.20400.2040107,000
Oct 29, 20240.21000.21800.20000.21800.2180309,300
Oct 28, 20240.21000.22800.20500.22000.22001,153,200
Oct 25, 20240.22000.22000.18600.20000.20002,953,600
Oct 24, 20240.19000.19900.18000.19700.1970144,600
Oct 23, 20240.18000.19100.17500.19100.191053,900
Oct 22, 20240.15300.21500.15300.19000.1900161,000
Oct 21, 20240.15100.18400.14600.18200.182019,700
Oct 18, 20240.17500.19000.13600.13600.136034,800
Oct 17, 20240.12200.19000.12200.15700.1570106,700
Oct 16, 20240.16900.18700.15200.18700.187074,400
Oct 15, 20240.12000.19900.12000.16900.1690152,900
Oct 14, 20240.14700.17500.14700.16300.1630147,400
Oct 11, 20240.19800.19800.15600.15600.156014,800
Oct 10, 20240.15000.15000.13800.13800.138011,400
Oct 9, 20240.10800.15800.10800.14400.144083,400
Oct 8, 20240.15700.15700.14000.14000.140027,000
Oct 7, 20240.13600.14400.13600.14400.144013,200
Oct 4, 20240.13000.16000.13000.15000.150016,600
Oct 3, 20240.15100.16900.13200.13200.132051,500
Oct 2, 20240.15000.17900.14100.14100.1410150,300
Oct 1, 20240.21200.21200.15600.15600.1560139,800
Sep 30, 20240.19700.19700.15700.16200.162053,500
Sep 27, 20240.15700.16700.15000.15000.1500502,700
Sep 26, 20240.15000.15500.15000.15200.1520209,400
Sep 25, 20240.15000.15500.14800.15000.1500105,000
Sep 24, 20240.10400.15400.10400.14500.1450467,200
Sep 23, 20240.13100.15400.13100.14400.1440898,000
Sep 20, 20240.11900.13400.11200.12700.1270162,000
Sep 19, 20240.11500.12500.11000.12100.1210602,600
Sep 18, 20240.11500.11500.11500.11500.1150400
Sep 17, 20240.10900.10900.10100.10100.101015,000
Sep 16, 20240.09000.10800.09000.10500.1050120,700
Sep 13, 20240.11100.11100.10000.10000.1000251,600
Sep 12, 20240.11500.11500.10900.11000.1100202,200
Sep 11, 20240.09600.11000.09600.11000.110088,600
Sep 10, 20240.08500.08500.08500.08500.0850-
Sep 9, 20240.08500.08500.08500.08500.085064,100
Sep 6, 20240.10000.10000.10000.10000.1000-
Sep 5, 20240.10000.10000.10000.10000.100022,000
Sep 4, 20240.10000.10000.09000.10000.100030,400
Sep 3, 20240.09000.10600.08800.09400.0940126,300
Aug 30, 20240.07900.07900.07900.07900.079015,800
Aug 29, 20240.09000.09000.09000.09000.09005,700
Aug 28, 20240.11000.11000.07700.07700.0770831,000
Aug 27, 20240.07000.09900.07000.07300.0730130,800
Aug 26, 20240.08000.08000.08000.08000.08003,700
Aug 23, 20240.09500.09500.08600.09200.092067,000
Aug 22, 20240.07000.09000.07000.07300.0730150,400
Aug 21, 20240.08500.08500.08500.08500.0850-
Aug 20, 20240.09000.09000.08100.08500.085013,500
Aug 19, 20240.09000.09000.07900.08700.087072,000
Aug 16, 20240.08700.09000.08000.08200.082070,700
Aug 15, 20240.08400.08400.08000.08300.083014,000
Aug 14, 20240.08300.08900.08000.08900.089026,500
Aug 13, 20240.08200.08800.05900.08500.0850103,500
Aug 12, 20240.08000.09100.08000.08800.088035,400
Aug 9, 20240.08000.09000.08000.09000.090042,400
Aug 8, 20240.08000.08000.08000.08000.0800200
Aug 7, 20240.08800.08800.08800.08800.0880500
Aug 6, 20240.09100.09100.08500.08700.087040,000
Aug 5, 20240.08600.09000.08600.09000.090019,200
Aug 2, 20240.09500.09500.08100.08100.081034,100
Aug 1, 20240.08900.08900.08000.08000.080010,600
Jul 31, 20240.09400.09400.08700.09400.094068,800
Jul 30, 20240.08000.09400.08000.09400.094054,700
Jul 29, 20240.08800.09200.08600.08600.086028,000
Jul 26, 20240.09000.09200.08500.08700.0870155,100
Jul 25, 20240.09000.10900.08800.08800.0880191,600
Jul 24, 20240.08800.10500.08800.10200.102018,500
Jul 23, 20240.10500.10500.09000.09000.090028,400
Jul 22, 20240.11900.11900.10000.10000.100030,100
Jul 19, 20240.10600.12400.10600.12400.12405,000
Jul 18, 20240.10600.12500.08800.08800.088020,500
Jul 17, 20240.11000.12100.08800.12100.121030,000
Jul 16, 20240.10100.11000.08800.08800.088032,500
Jul 15, 20240.11000.11000.11000.11000.110010,000
Jul 12, 20240.08800.08800.08800.08800.0880-
Jul 11, 20240.09000.09300.08800.08800.0880102,000
Jul 10, 20240.09300.09300.09300.09300.0930-
Jul 9, 20240.10500.10500.08800.09300.093052,600
Jul 8, 20240.09900.09900.09600.09900.099074,800
Jul 5, 20240.07200.09000.07200.09000.09004,600
Jul 3, 20240.08600.09000.08600.09000.090055,300
Jul 2, 20240.08800.10000.07500.09300.093067,800
Jul 1, 20240.12000.12000.07500.10800.108018,300
Jun 28, 20240.09000.13300.09000.13300.1330133,100
Jun 27, 20240.08500.13000.08500.08500.0850114,800
Jun 26, 20240.11000.11000.11000.11000.11005,000
Jun 25, 20240.10400.10400.10400.10400.104015,700
Jun 24, 20240.10000.10000.09500.09900.099011,100
Jun 21, 20240.10800.10800.06600.10000.100055,000
Jun 20, 20240.08800.09500.08800.09400.0940121,100
Jun 18, 20240.09600.10400.08800.10400.104026,000
Jun 17, 20240.08400.10000.08400.09500.095071,500
Jun 14, 20240.10700.10800.09200.10800.108022,800
Jun 13, 20240.10600.11000.10300.11000.1100117,000
Jun 12, 20240.11800.11800.10800.11500.115066,100
Jun 11, 20240.12000.12000.12000.12000.12009,800
Jun 10, 20240.12400.12800.12400.12800.128010,200
Jun 7, 20240.12500.13000.12000.13000.130054,400
Jun 6, 20240.13100.14500.13000.13000.13002,100
Jun 5, 20240.13100.13100.12000.12500.1250139,700
Jun 4, 20240.14000.14000.13200.13900.13909,200
Jun 3, 20240.13800.13800.13800.13800.138011,000
May 31, 20240.13300.14800.12100.14800.148062,100
May 30, 20240.13600.14800.13600.13800.138012,600
May 29, 20240.15000.15000.15000.15000.1500-
May 28, 20240.15600.15600.14100.15000.150027,500
May 24, 20240.16000.16200.14600.14600.146061,000
May 23, 20240.17100.17100.16000.16000.160025,500
May 22, 20240.14700.16500.14700.16500.165036,500
May 21, 20240.15600.16000.15300.15600.15605,800
May 20, 20240.15000.15400.14000.15400.154041,300
May 17, 20240.15800.15800.12000.15300.1530605,200
May 16, 20240.13500.15500.13500.15500.155021,000
May 15, 20240.13800.13800.13800.13800.13805,000
May 14, 20240.13700.13700.12400.12400.124034,500
May 13, 20240.15500.15500.14000.14000.140032,500
May 10, 20240.17500.19000.14000.14600.146037,100
May 9, 20240.11000.17000.11000.13500.135039,900
May 8, 20240.13000.13000.12800.12800.128023,000
May 7, 20240.09600.14000.09600.12000.120093,500
May 6, 20240.09000.14400.09000.13100.1310250,000
May 3, 20240.11300.11900.11300.11900.119012,600
May 2, 20240.13000.13100.12100.12100.121021,200
May 1, 20240.12200.12200.12200.12200.12209,000
Apr 30, 20240.11800.11800.11800.11800.11801,200
Apr 29, 20240.11100.12300.09900.11800.1180255,500
Apr 26, 20240.12500.12500.12300.12300.123015,400
Apr 25, 20240.12200.12500.12200.12500.1250110,200
Apr 24, 20240.12400.12400.12300.12300.123017,000

Related Tickers

ARYMF Argosy Minerals Limited
0.0213
0.00%
 
NILIF Surge Battery Metals Inc.
0.1859
-4.67%
 
AMYZF RecycLiCo Battery Materials Inc.
0.0410
+2.50%
 
LLKKF Lake Resources NL
0.0190
-2.56%
 
SYAXF Sayona Mining Limited
0.0138
+15.00%
 
TLOFF Talon Metals Corp.
0.0799
+3.77%
 
PLS.AX Pilbara Minerals Limited
1.4720
+0.82%
 
PLL Piedmont Lithium Inc.
7.15
+0.14%
 
NAK Northern Dynasty Minerals Ltd.
1.0500
+6.60%
 
SLI Standard Lithium Ltd.
1.4500
-0.68%