Aion Therapeutic Inc. (AION.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 02:28PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 228,750 |
| Apr 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 352,347 |
| Apr 25, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 24, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 443,666 |
| Apr 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 8,000 |
| Apr 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 305,500 |
| Apr 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 265,505 |
| Apr 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 772,060 |
| Apr 17, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 15,000 |
| Apr 16, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 769,015 |
| Apr 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 164,100 |
| Apr 12, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 798,950 |
| Apr 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,761,000 |
| Apr 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 131,000 |
| Apr 09, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 125,000 |
| Apr 08, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 591,000 |
| Apr 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 186,000 |
| Apr 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 21,500 |
| Apr 03, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 220,400 |
| Apr 02, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 1,424,850 |
| Apr 01, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 2,655,543 |
| Mar 28, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,000 |
| Mar 27, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 26, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 275,000 |
| Mar 25, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,000 |
| Mar 22, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
| Mar 21, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 20, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
| Mar 19, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 90,000 |
| Mar 18, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 108,000 |
| Mar 15, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 14, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 13, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,000 |
| Mar 12, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 12,500 |
| Mar 11, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,100 |
| Mar 08, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 07, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 |
| Mar 06, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 6,000 |
| Mar 05, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,031 |
| Mar 04, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 54,001 |
| Mar 01, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Feb 29, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 |
| Feb 28, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 172,175 |
| Feb 27, 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 2,456,600 |
| Feb 26, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 13,314 |
| Feb 23, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Feb 22, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,025 |
| Feb 21, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
| Feb 20, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 13,000 |
| Feb 16, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 39,000 |
| Feb 15, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 99,500 |
| Feb 14, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 23,000 |
| Feb 13, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 150,000 |
| Feb 12, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 19,000 |
| Feb 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Feb 08, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 233,000 |
| Feb 07, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 439,000 |
| Feb 06, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 338,000 |
| Feb 05, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 231,000 |
| Feb 02, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 64,000 |
| Feb 01, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jan 31, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 166,000 |
| Jan 30, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 40,000 |
| Jan 25, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 718,400 |
| Jan 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 77,000 |
| Jan 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 654,000 |
| Jan 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 105,590 |
| Jan 19, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 590,000 |
| Jan 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 868,000 |
| Jan 17, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 809,730 |
| Jan 16, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 2,589,508 |
| Jan 15, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 1,342,888 |
| Jan 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 439,110 |
| Jan 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,798,600 |
| Jan 10, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 22,000 |
| Jan 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,410,900 |
| Jan 08, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 820,000 |
| Jan 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,263,035 |
| Jan 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 316,500 |
| Jan 03, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 14,000 |
| Jan 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
| Dec 29, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 28, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 17,250 |
| Dec 27, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 69,500 |
| Dec 22, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 415,800 |
| Dec 21, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 20,300 |
| Dec 20, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 103,500 |
| Dec 19, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 472,750 |
| Dec 18, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 1,525,554 |
| Dec 15, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 14, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 12, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 11, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 08, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 07, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 06, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 05, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.