NasdaqCM - Nasdaq Real Time Price • USD
ioneer Ltd (IONR)
As of 12:38 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2024 | 5.82 | 5.89 | 5.49 | 5.66 | 5.66 | 14,135 |
| May 31, 2024 | 5.52 | 6.49 | 5.52 | 5.89 | 5.89 | 16,300 |
| May 30, 2024 | 6.00 | 6.00 | 5.19 | 5.65 | 5.65 | 6,600 |
| May 29, 2024 | 6.12 | 6.21 | 6.07 | 6.07 | 6.07 | 1,600 |
| May 28, 2024 | 6.42 | 6.42 | 6.00 | 6.05 | 6.05 | 8,600 |
| May 24, 2024 | 6.31 | 6.50 | 6.30 | 6.40 | 6.40 | 4,300 |
| May 23, 2024 | 6.39 | 6.39 | 6.10 | 6.32 | 6.32 | 10,900 |
| May 22, 2024 | 6.25 | 6.36 | 6.21 | 6.36 | 6.36 | 8,200 |
| May 21, 2024 | 5.98 | 6.25 | 5.76 | 6.25 | 6.25 | 18,500 |
| May 20, 2024 | 5.88 | 5.99 | 5.79 | 5.93 | 5.93 | 12,500 |
| May 17, 2024 | 5.55 | 5.88 | 5.55 | 5.85 | 5.85 | 9,700 |
| May 16, 2024 | 5.80 | 5.88 | 5.67 | 5.85 | 5.85 | 10,800 |
| May 15, 2024 | 5.88 | 5.88 | 5.76 | 5.82 | 5.82 | 4,000 |
| May 14, 2024 | 5.60 | 5.88 | 5.60 | 5.88 | 5.88 | 6,100 |
| May 13, 2024 | 5.96 | 5.96 | 5.55 | 5.67 | 5.67 | 7,200 |
| May 10, 2024 | 5.94 | 5.99 | 5.84 | 5.90 | 5.90 | 8,200 |
| May 9, 2024 | 5.52 | 5.98 | 5.51 | 5.55 | 5.55 | 6,600 |
| May 8, 2024 | 5.54 | 5.82 | 5.39 | 5.65 | 5.65 | 12,200 |
| May 7, 2024 | 5.45 | 5.72 | 5.34 | 5.70 | 5.70 | 9,000 |
| May 6, 2024 | 5.64 | 5.64 | 5.36 | 5.36 | 5.36 | 6,200 |
| May 3, 2024 | 5.34 | 5.55 | 5.31 | 5.40 | 5.40 | 10,000 |
| May 2, 2024 | 5.50 | 5.69 | 5.33 | 5.33 | 5.33 | 5,900 |
| May 1, 2024 | 5.35 | 5.80 | 5.26 | 5.60 | 5.60 | 12,500 |
| Apr 30, 2024 | 5.00 | 5.33 | 5.00 | 5.05 | 5.05 | 6,400 |
| Apr 29, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Apr 26, 2024 | 4.61 | 5.03 | 4.61 | 4.81 | 4.81 | 5,300 |
| Apr 25, 2024 | 5.02 | 5.07 | 4.90 | 4.92 | 4.92 | 21,900 |
| Apr 24, 2024 | 5.09 | 5.38 | 4.99 | 5.01 | 5.01 | 11,200 |
| Apr 23, 2024 | 5.12 | 5.17 | 5.01 | 5.06 | 5.06 | 9,500 |
| Apr 22, 2024 | 5.37 | 5.49 | 5.20 | 5.20 | 5.20 | 4,900 |
| Apr 19, 2024 | 5.26 | 5.35 | 5.00 | 5.29 | 5.29 | 29,500 |
| Apr 18, 2024 | 5.20 | 5.50 | 5.17 | 5.46 | 5.46 | 7,500 |
| Apr 17, 2024 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | 19,400 |
| Apr 16, 2024 | 5.60 | 5.60 | 5.14 | 5.55 | 5.55 | 37,800 |
| Apr 15, 2024 | 5.62 | 6.21 | 5.62 | 5.94 | 5.94 | 64,500 |
| Apr 12, 2024 | 5.51 | 5.58 | 5.02 | 5.13 | 5.13 | 8,900 |
| Apr 11, 2024 | 5.60 | 5.60 | 5.30 | 5.34 | 5.34 | 11,800 |
| Apr 10, 2024 | 5.89 | 5.89 | 5.26 | 5.42 | 5.42 | 21,800 |
| Apr 9, 2024 | 5.11 | 5.80 | 5.09 | 5.76 | 5.76 | 28,800 |
| Apr 8, 2024 | 4.82 | 4.84 | 4.69 | 4.75 | 4.75 | 9,500 |
| Apr 5, 2024 | 4.73 | 4.73 | 4.53 | 4.60 | 4.60 | 4,100 |
| Apr 4, 2024 | 4.64 | 4.67 | 4.48 | 4.61 | 4.61 | 15,300 |
| Apr 3, 2024 | 4.50 | 4.50 | 4.37 | 4.40 | 4.40 | 1,600 |
| Apr 2, 2024 | 4.58 | 4.58 | 4.40 | 4.42 | 4.42 | 8,400 |
| Apr 1, 2024 | 4.55 | 4.75 | 4.44 | 4.46 | 4.46 | 11,800 |
| Mar 28, 2024 | 4.51 | 4.51 | 4.30 | 4.30 | 4.30 | 4,800 |
| Mar 27, 2024 | 4.21 | 4.48 | 4.21 | 4.48 | 4.48 | 3,500 |
| Mar 26, 2024 | 4.60 | 4.60 | 4.21 | 4.29 | 4.29 | 20,400 |
| Mar 25, 2024 | 4.45 | 4.83 | 4.45 | 4.63 | 4.63 | 7,100 |
| Mar 22, 2024 | 4.64 | 4.93 | 4.56 | 4.65 | 4.65 | 13,600 |
| Mar 21, 2024 | 4.33 | 4.61 | 4.33 | 4.53 | 4.53 | 23,500 |
| Mar 20, 2024 | 4.51 | 4.51 | 4.01 | 4.40 | 4.40 | 9,000 |
| Mar 19, 2024 | 4.62 | 4.62 | 4.51 | 4.51 | 4.51 | 6,400 |
| Mar 18, 2024 | 4.49 | 4.58 | 4.37 | 4.51 | 4.51 | 10,700 |
| Mar 15, 2024 | 4.46 | 4.48 | 4.35 | 4.48 | 4.48 | 10,700 |
| Mar 14, 2024 | 4.48 | 4.49 | 4.35 | 4.49 | 4.49 | 5,900 |
| Mar 13, 2024 | 4.35 | 4.49 | 4.35 | 4.48 | 4.48 | 14,000 |
| Mar 12, 2024 | 4.28 | 4.49 | 4.15 | 4.28 | 4.28 | 23,700 |
| Mar 11, 2024 | 4.30 | 4.49 | 4.15 | 4.15 | 4.15 | 14,300 |
| Mar 8, 2024 | 4.29 | 4.49 | 4.10 | 4.16 | 4.16 | 22,800 |
| Mar 7, 2024 | 3.98 | 4.15 | 3.98 | 4.15 | 4.15 | 17,800 |
| Mar 6, 2024 | 3.81 | 3.85 | 3.71 | 3.77 | 3.77 | 24,500 |
| Mar 5, 2024 | 4.00 | 4.08 | 3.84 | 3.89 | 3.89 | 20,400 |
| Mar 4, 2024 | 3.81 | 4.05 | 3.81 | 4.00 | 4.00 | 33,300 |
| Mar 1, 2024 | 4.00 | 4.00 | 3.73 | 3.73 | 3.73 | 26,600 |
| Feb 29, 2024 | 3.98 | 3.98 | 3.55 | 3.55 | 3.55 | 19,100 |
| Feb 28, 2024 | 3.77 | 3.93 | 3.76 | 3.80 | 3.80 | 5,600 |
| Feb 27, 2024 | 3.70 | 3.78 | 3.63 | 3.75 | 3.75 | 10,400 |
| Feb 26, 2024 | 3.71 | 3.83 | 3.57 | 3.60 | 3.60 | 6,200 |
| Feb 23, 2024 | 3.68 | 3.71 | 3.53 | 3.71 | 3.71 | 5,800 |
| Feb 22, 2024 | 3.72 | 3.72 | 3.53 | 3.68 | 3.68 | 17,200 |
| Feb 21, 2024 | 3.49 | 3.53 | 3.36 | 3.52 | 3.52 | 52,000 |
| Feb 20, 2024 | 3.33 | 3.40 | 3.27 | 3.31 | 3.31 | 9,200 |
| Feb 16, 2024 | 3.20 | 3.45 | 3.20 | 3.43 | 3.43 | 9,600 |
| Feb 15, 2024 | 3.21 | 3.28 | 3.18 | 3.18 | 3.18 | 22,600 |
| Feb 14, 2024 | 3.05 | 3.10 | 3.05 | 3.07 | 3.07 | 6,900 |
| Feb 13, 2024 | 3.11 | 3.19 | 3.02 | 3.02 | 3.02 | 8,300 |
| Feb 12, 2024 | 3.05 | 3.15 | 3.05 | 3.15 | 3.15 | 7,900 |
| Feb 9, 2024 | 3.14 | 3.15 | 3.07 | 3.14 | 3.14 | 5,600 |
| Feb 8, 2024 | 3.15 | 3.18 | 3.15 | 3.18 | 3.18 | 3,800 |
| Feb 7, 2024 | 3.19 | 3.19 | 3.08 | 3.13 | 3.13 | 7,600 |
| Feb 6, 2024 | 3.25 | 3.32 | 3.24 | 3.31 | 3.31 | 20,200 |
| Feb 5, 2024 | 3.22 | 3.22 | 3.09 | 3.14 | 3.14 | 6,700 |
| Feb 2, 2024 | 3.30 | 3.45 | 3.27 | 3.34 | 3.34 | 8,500 |
| Feb 1, 2024 | 3.15 | 3.24 | 3.13 | 3.24 | 3.24 | 5,200 |
| Jan 31, 2024 | 3.25 | 3.28 | 3.05 | 3.14 | 3.14 | 5,900 |
| Jan 30, 2024 | 3.22 | 3.38 | 3.03 | 3.34 | 3.34 | 12,300 |
| Jan 29, 2024 | 2.96 | 3.03 | 2.90 | 2.98 | 2.98 | 6,800 |
| Jan 26, 2024 | 3.13 | 3.13 | 2.95 | 2.99 | 2.99 | 10,500 |
| Jan 25, 2024 | 3.27 | 3.27 | 2.92 | 2.94 | 2.94 | 26,500 |
| Jan 24, 2024 | 3.05 | 3.37 | 3.05 | 3.37 | 3.37 | 6,700 |
| Jan 23, 2024 | 3.30 | 3.30 | 3.06 | 3.14 | 3.14 | 15,300 |
| Jan 22, 2024 | 3.35 | 3.59 | 3.30 | 3.30 | 3.30 | 5,300 |
| Jan 19, 2024 | 3.40 | 3.70 | 3.24 | 3.33 | 3.33 | 19,900 |
| Jan 18, 2024 | 3.50 | 3.60 | 3.35 | 3.37 | 3.37 | 28,000 |
| Jan 17, 2024 | 3.61 | 3.70 | 3.50 | 3.50 | 3.50 | 21,900 |
| Jan 16, 2024 | 3.71 | 3.71 | 3.56 | 3.61 | 3.61 | 8,900 |
| Jan 12, 2024 | 3.70 | 3.90 | 3.65 | 3.65 | 3.65 | 9,200 |
| Jan 11, 2024 | 3.74 | 3.74 | 3.53 | 3.60 | 3.60 | 14,800 |
| Jan 10, 2024 | 3.68 | 3.69 | 3.62 | 3.66 | 3.66 | 4,100 |
| Jan 9, 2024 | 3.88 | 3.88 | 3.56 | 3.59 | 3.59 | 30,100 |
| Jan 8, 2024 | 3.98 | 3.98 | 3.76 | 3.90 | 3.90 | 3,500 |
| Jan 5, 2024 | 4.17 | 4.17 | 3.90 | 3.93 | 3.93 | 24,900 |
| Jan 4, 2024 | 4.11 | 4.18 | 4.05 | 4.05 | 4.05 | 5,100 |
| Jan 3, 2024 | 4.08 | 4.10 | 3.93 | 4.08 | 4.08 | 11,900 |
| Jan 2, 2024 | 4.06 | 4.16 | 3.99 | 4.16 | 4.16 | 35,600 |
| Dec 29, 2023 | 4.08 | 4.16 | 4.00 | 4.01 | 4.01 | 10,500 |
| Dec 28, 2023 | 3.87 | 4.14 | 3.87 | 4.04 | 4.04 | 30,100 |
| Dec 27, 2023 | 3.96 | 4.03 | 3.87 | 3.87 | 3.87 | 13,700 |
| Dec 26, 2023 | 3.94 | 3.94 | 3.79 | 3.79 | 3.79 | 11,600 |
| Dec 22, 2023 | 3.93 | 4.05 | 3.93 | 4.01 | 4.01 | 11,600 |
| Dec 21, 2023 | 3.98 | 3.99 | 3.85 | 3.92 | 3.92 | 3,700 |
| Dec 20, 2023 | 3.96 | 4.00 | 3.85 | 3.99 | 3.99 | 30,100 |
| Dec 19, 2023 | 3.69 | 3.88 | 3.69 | 3.83 | 3.83 | 13,400 |
| Dec 18, 2023 | 3.73 | 3.89 | 3.72 | 3.76 | 3.76 | 18,300 |
| Dec 15, 2023 | 3.75 | 3.75 | 3.33 | 3.47 | 3.47 | 15,700 |
| Dec 14, 2023 | 3.67 | 3.70 | 3.61 | 3.65 | 3.65 | 12,100 |
| Dec 13, 2023 | 3.50 | 3.73 | 3.42 | 3.56 | 3.56 | 17,600 |
| Dec 12, 2023 | 3.70 | 3.70 | 3.41 | 3.43 | 3.43 | 37,900 |
| Dec 11, 2023 | 4.08 | 4.08 | 3.70 | 3.80 | 3.80 | 22,900 |
| Dec 8, 2023 | 4.13 | 4.25 | 3.97 | 3.97 | 3.97 | 23,400 |
| Dec 7, 2023 | 3.96 | 3.96 | 3.86 | 3.93 | 3.93 | 4,500 |
| Dec 6, 2023 | 3.81 | 3.96 | 3.81 | 3.85 | 3.85 | 12,900 |
| Dec 5, 2023 | 4.00 | 4.00 | 3.80 | 3.81 | 3.81 | 17,400 |
| Dec 4, 2023 | 4.00 | 4.00 | 3.90 | 3.95 | 3.95 | 12,500 |
| Dec 1, 2023 | 4.05 | 4.10 | 3.93 | 3.99 | 3.99 | 16,700 |
| Nov 30, 2023 | 4.49 | 4.49 | 4.12 | 4.12 | 4.12 | 23,100 |
| Nov 29, 2023 | 4.64 | 4.64 | 4.15 | 4.49 | 4.49 | 13,100 |
| Nov 28, 2023 | 4.40 | 4.61 | 4.11 | 4.55 | 4.55 | 33,600 |
| Nov 27, 2023 | 4.03 | 4.12 | 4.03 | 4.07 | 4.07 | 10,500 |
| Nov 24, 2023 | 4.28 | 4.42 | 4.14 | 4.33 | 4.33 | 8,400 |
| Nov 22, 2023 | 4.29 | 4.29 | 3.87 | 3.93 | 3.93 | 9,700 |
| Nov 21, 2023 | 4.15 | 4.21 | 4.06 | 4.10 | 4.10 | 9,000 |
| Nov 20, 2023 | 4.10 | 4.19 | 3.95 | 3.96 | 3.96 | 12,800 |
| Nov 17, 2023 | 4.22 | 4.34 | 4.02 | 4.16 | 4.16 | 1,800 |
| Nov 16, 2023 | 4.38 | 4.38 | 4.07 | 4.07 | 4.07 | 23,600 |
| Nov 15, 2023 | 3.97 | 4.18 | 3.97 | 4.05 | 4.05 | 6,100 |
| Nov 14, 2023 | 4.01 | 4.01 | 3.87 | 3.87 | 3.87 | 4,000 |
| Nov 13, 2023 | 3.94 | 3.98 | 3.87 | 3.90 | 3.90 | 12,100 |
| Nov 10, 2023 | 4.18 | 4.30 | 4.08 | 4.11 | 4.11 | 5,400 |
| Nov 9, 2023 | 4.44 | 4.44 | 4.26 | 4.26 | 4.26 | 1,800 |
| Nov 8, 2023 | 4.46 | 4.48 | 4.30 | 4.32 | 4.32 | 6,000 |
| Nov 7, 2023 | 4.50 | 4.53 | 4.45 | 4.46 | 4.46 | 5,900 |
| Nov 6, 2023 | 4.78 | 4.78 | 4.50 | 4.52 | 4.52 | 21,500 |
| Nov 3, 2023 | 4.25 | 4.64 | 4.23 | 4.64 | 4.64 | 20,700 |
| Nov 2, 2023 | 4.24 | 4.24 | 3.99 | 3.99 | 3.99 | 10,600 |
| Nov 1, 2023 | 3.92 | 4.04 | 3.92 | 4.00 | 4.00 | 22,700 |
| Oct 31, 2023 | 3.91 | 3.91 | 3.58 | 3.61 | 3.61 | 17,000 |
| Oct 30, 2023 | 4.00 | 4.00 | 3.77 | 3.85 | 3.85 | 17,200 |
| Oct 27, 2023 | 4.02 | 4.02 | 3.70 | 3.74 | 3.74 | 15,900 |
| Oct 26, 2023 | 4.01 | 4.13 | 3.98 | 4.02 | 4.02 | 22,500 |
| Oct 25, 2023 | 4.20 | 4.20 | 3.88 | 3.89 | 3.89 | 19,600 |
| Oct 24, 2023 | 4.19 | 4.20 | 4.06 | 4.20 | 4.20 | 14,800 |
| Oct 23, 2023 | 4.00 | 4.02 | 3.82 | 3.98 | 3.98 | 29,900 |
| Oct 20, 2023 | 4.44 | 4.44 | 4.01 | 4.05 | 4.05 | 34,700 |
| Oct 19, 2023 | 4.65 | 4.70 | 4.50 | 4.54 | 4.54 | 15,600 |
| Oct 18, 2023 | 4.86 | 4.86 | 4.64 | 4.64 | 4.64 | 13,400 |
| Oct 17, 2023 | 4.85 | 4.85 | 4.70 | 4.85 | 4.85 | 24,400 |
| Oct 16, 2023 | 4.99 | 5.24 | 4.99 | 5.14 | 5.14 | 19,100 |
| Oct 13, 2023 | 5.12 | 5.32 | 5.02 | 5.05 | 5.05 | 19,400 |
| Oct 12, 2023 | 5.33 | 5.39 | 5.08 | 5.39 | 5.39 | 14,600 |
| Oct 11, 2023 | 5.30 | 5.48 | 5.19 | 5.39 | 5.39 | 8,200 |
| Oct 10, 2023 | 5.11 | 5.50 | 5.11 | 5.38 | 5.38 | 16,300 |
| Oct 9, 2023 | 4.93 | 5.07 | 4.85 | 5.07 | 5.07 | 10,200 |
| Oct 6, 2023 | 5.10 | 5.28 | 4.78 | 4.91 | 4.91 | 41,000 |
| Oct 5, 2023 | 5.38 | 5.39 | 5.11 | 5.38 | 5.38 | 3,700 |
| Oct 4, 2023 | 5.52 | 5.59 | 5.25 | 5.40 | 5.40 | 12,900 |
| Oct 3, 2023 | 5.69 | 5.75 | 5.60 | 5.69 | 5.69 | 5,300 |
| Oct 2, 2023 | 6.08 | 6.08 | 5.80 | 5.81 | 5.81 | 6,600 |
| Sep 29, 2023 | 5.90 | 6.05 | 5.77 | 5.92 | 5.92 | 10,400 |
| Sep 28, 2023 | 5.94 | 5.99 | 5.75 | 5.89 | 5.89 | 19,000 |
| Sep 27, 2023 | 5.91 | 5.91 | 5.60 | 5.64 | 5.64 | 16,800 |
| Sep 26, 2023 | 6.17 | 6.17 | 5.75 | 5.82 | 5.82 | 19,200 |
| Sep 25, 2023 | 5.81 | 6.01 | 5.81 | 5.91 | 5.91 | 3,700 |
| Sep 22, 2023 | 5.85 | 6.02 | 5.85 | 5.86 | 5.86 | 7,900 |
| Sep 21, 2023 | 5.90 | 5.98 | 5.83 | 5.83 | 5.83 | 12,200 |
| Sep 20, 2023 | 6.27 | 6.31 | 6.07 | 6.10 | 6.10 | 8,700 |
| Sep 19, 2023 | 6.20 | 6.45 | 6.00 | 6.27 | 6.27 | 7,600 |
| Sep 18, 2023 | 6.37 | 6.45 | 6.17 | 6.30 | 6.30 | 6,100 |
| Sep 15, 2023 | 6.44 | 6.46 | 6.25 | 6.44 | 6.44 | 29,800 |
| Sep 14, 2023 | 6.22 | 6.35 | 6.11 | 6.21 | 6.21 | 24,100 |
| Sep 13, 2023 | 6.35 | 6.35 | 5.99 | 6.05 | 6.05 | 11,800 |
| Sep 12, 2023 | 6.05 | 6.05 | 5.90 | 5.95 | 5.95 | 32,300 |
| Sep 11, 2023 | 6.05 | 6.09 | 5.89 | 5.95 | 5.95 | 27,100 |
| Sep 8, 2023 | 6.25 | 6.26 | 6.08 | 6.10 | 6.10 | 23,500 |
| Sep 7, 2023 | 6.49 | 6.49 | 6.03 | 6.27 | 6.27 | 22,200 |
| Sep 6, 2023 | 6.45 | 6.56 | 6.29 | 6.30 | 6.30 | 16,500 |
| Sep 5, 2023 | 6.32 | 6.47 | 6.21 | 6.26 | 6.26 | 28,700 |
| Sep 1, 2023 | 6.31 | 6.44 | 6.31 | 6.32 | 6.32 | 3,800 |
| Aug 31, 2023 | 6.31 | 6.43 | 6.26 | 6.34 | 6.34 | 13,000 |
| Aug 30, 2023 | 6.41 | 6.41 | 6.21 | 6.22 | 6.22 | 24,400 |
| Aug 29, 2023 | 6.50 | 6.56 | 6.25 | 6.38 | 6.38 | 49,000 |
| Aug 28, 2023 | 7.12 | 7.12 | 6.75 | 7.12 | 7.12 | 9,800 |
| Aug 25, 2023 | 7.24 | 7.24 | 6.80 | 7.15 | 7.15 | 8,000 |
| Aug 24, 2023 | 7.14 | 7.14 | 6.89 | 6.98 | 6.98 | 8,300 |
| Aug 23, 2023 | 6.97 | 7.15 | 6.97 | 7.14 | 7.14 | 10,800 |
| Aug 22, 2023 | 6.95 | 7.03 | 6.75 | 6.75 | 6.75 | 8,700 |
| Aug 21, 2023 | 6.68 | 6.80 | 6.62 | 6.70 | 6.70 | 8,400 |
| Aug 18, 2023 | 6.72 | 6.77 | 6.50 | 6.76 | 6.76 | 14,800 |
| Aug 17, 2023 | 6.96 | 6.96 | 6.81 | 6.82 | 6.82 | 19,600 |
| Aug 16, 2023 | 7.25 | 7.25 | 7.08 | 7.09 | 7.09 | 10,100 |
| Aug 15, 2023 | 7.01 | 7.05 | 6.96 | 6.96 | 6.96 | 13,500 |
| Aug 14, 2023 | 7.11 | 7.15 | 7.07 | 7.07 | 7.07 | 3,500 |
| Aug 11, 2023 | 7.07 | 7.19 | 7.00 | 7.12 | 7.12 | 3,300 |
| Aug 10, 2023 | 7.17 | 7.39 | 7.04 | 7.19 | 7.19 | 9,900 |
| Aug 9, 2023 | 7.14 | 7.20 | 6.96 | 7.01 | 7.01 | 28,200 |
| Aug 8, 2023 | 7.47 | 7.53 | 7.30 | 7.53 | 7.53 | 16,800 |
| Aug 7, 2023 | 7.54 | 7.70 | 7.54 | 7.62 | 7.62 | 4,200 |
| Aug 4, 2023 | 7.70 | 7.81 | 7.55 | 7.72 | 7.72 | 22,000 |
| Aug 3, 2023 | 7.75 | 7.75 | 7.45 | 7.72 | 7.72 | 17,800 |
| Aug 2, 2023 | 8.04 | 8.04 | 7.60 | 7.80 | 7.80 | 58,500 |
| Aug 1, 2023 | 8.43 | 8.49 | 8.03 | 8.34 | 8.34 | 22,400 |
| Jul 31, 2023 | 8.12 | 8.50 | 8.00 | 8.34 | 8.34 | 37,900 |
| Jul 28, 2023 | 8.27 | 8.30 | 8.05 | 8.26 | 8.26 | 16,500 |
| Jul 27, 2023 | 8.28 | 8.31 | 8.20 | 8.20 | 8.20 | 6,000 |
| Jul 26, 2023 | 8.50 | 8.66 | 8.25 | 8.28 | 8.28 | 24,500 |
| Jul 25, 2023 | 8.56 | 9.56 | 8.35 | 8.81 | 8.81 | 16,900 |
| Jul 24, 2023 | 8.41 | 8.65 | 8.27 | 8.47 | 8.47 | 28,500 |
| Jul 21, 2023 | 9.01 | 9.06 | 8.94 | 8.98 | 8.98 | 7,800 |
| Jul 20, 2023 | 9.05 | 9.29 | 8.91 | 8.94 | 8.94 | 8,600 |
| Jul 19, 2023 | 9.03 | 9.19 | 8.87 | 8.87 | 8.87 | 11,400 |
| Jul 18, 2023 | 9.29 | 9.55 | 9.17 | 9.29 | 9.29 | 14,700 |
| Jul 17, 2023 | 9.73 | 9.90 | 8.90 | 9.90 | 9.90 | 6,500 |
| Jul 14, 2023 | 9.72 | 9.93 | 9.41 | 9.48 | 9.48 | 10,700 |
| Jul 13, 2023 | 9.53 | 9.72 | 9.53 | 9.57 | 9.57 | 15,700 |
| Jul 12, 2023 | 8.91 | 9.13 | 8.91 | 9.09 | 9.09 | 13,200 |
| Jul 11, 2023 | 8.73 | 9.10 | 8.73 | 8.89 | 8.89 | 7,200 |
| Jul 10, 2023 | 8.43 | 8.70 | 8.32 | 8.58 | 8.58 | 7,600 |
| Jul 7, 2023 | 8.52 | 8.78 | 8.50 | 8.55 | 8.55 | 5,400 |
| Jul 6, 2023 | 8.69 | 8.91 | 8.40 | 8.40 | 8.40 | 14,000 |
| Jul 5, 2023 | 8.85 | 9.22 | 8.75 | 9.04 | 9.04 | 3,700 |
| Jul 3, 2023 | 8.98 | 8.98 | 8.75 | 8.75 | 8.75 | 21,900 |
| Jun 30, 2023 | 8.88 | 9.10 | 8.88 | 9.10 | 9.10 | 8,500 |
| Jun 29, 2023 | 8.97 | 8.97 | 8.86 | 8.86 | 8.86 | 1,500 |
| Jun 28, 2023 | 8.69 | 8.98 | 8.60 | 8.81 | 8.81 | 5,800 |
| Jun 27, 2023 | 8.77 | 8.80 | 8.59 | 8.62 | 8.62 | 7,900 |
| Jun 26, 2023 | 8.89 | 8.98 | 8.65 | 8.80 | 8.80 | 4,200 |
| Jun 23, 2023 | 9.02 | 9.02 | 8.60 | 8.71 | 8.71 | 12,700 |
| Jun 22, 2023 | 9.15 | 9.29 | 9.09 | 9.19 | 9.19 | 20,800 |
| Jun 21, 2023 | 9.77 | 9.77 | 9.14 | 9.55 | 9.55 | 21,600 |
| Jun 20, 2023 | 10.20 | 10.20 | 9.89 | 10.06 | 10.06 | 17,600 |
| Jun 16, 2023 | 10.00 | 10.63 | 9.98 | 10.48 | 10.48 | 34,400 |
| Jun 15, 2023 | 9.60 | 9.77 | 9.60 | 9.77 | 9.77 | 14,000 |
| Jun 14, 2023 | 9.68 | 9.68 | 9.45 | 9.45 | 9.45 | 26,300 |
| Jun 13, 2023 | 9.34 | 9.60 | 9.34 | 9.55 | 9.55 | 19,100 |
| Jun 12, 2023 | 9.19 | 9.19 | 9.02 | 9.10 | 9.10 | 11,100 |
| Jun 9, 2023 | 9.20 | 9.21 | 8.96 | 9.10 | 9.10 | 13,900 |
| Jun 8, 2023 | 9.39 | 9.39 | 9.09 | 9.16 | 9.16 | 9,200 |
| Jun 7, 2023 | 9.90 | 9.90 | 9.38 | 9.39 | 9.39 | 11,700 |
| Jun 6, 2023 | 9.05 | 9.43 | 9.05 | 9.40 | 9.40 | 9,300 |
| Jun 5, 2023 | 9.05 | 9.12 | 8.98 | 9.01 | 9.01 | 5,500 |
Related Tickers
SAVNF Savannah Resources Plc
0.0410
-2.38%
ILKAY Iluka Resources Limited
24.55
+0.21%
ATVVF Australian Vanadium Limited
0.0131
0.00%
CRECF Critical Elements Lithium Corporation
0.6182
-3.15%
LINRF Liontown Resources Limited
0.9007
+2.93%
PILBF Pilbara Minerals Limited
2.5300
+0.40%
SPMTF Spearmint Resources Inc.
0.0190
+11.76%
SYAXF Sayona Mining Limited
0.0295
-1.67%
BKTPF Cruz Battery Metals Corp.
0.0374
+17.37%
UCU.V Ucore Rare Metals Inc.
0.6900
+1.47%