Canada Markets closed

Ion Energy Ltd. (ION.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2900-0.0250 (-7.94%)
At close: 3:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 20200.31500.31500.29000.29000.290091,000
Nov. 27, 20200.30000.31500.30000.31500.315049,500
Nov. 26, 20200.29000.30500.27500.30500.305017,000
Nov. 25, 20200.31000.31000.31000.31000.3100-
Nov. 24, 20200.30000.31000.29000.31000.310026,500
Nov. 23, 20200.31000.31000.30000.30000.300090,490
Nov. 20, 20200.30000.30000.30000.30000.300029,000
Nov. 19, 20200.31000.31000.30000.30000.30008,600
Nov. 18, 20200.29000.31500.29000.30000.300036,500
Nov. 17, 20200.31000.31000.31000.31000.310017,000
Nov. 16, 20200.30000.31000.30000.30000.3000269,700
Nov. 13, 20200.30000.30000.27000.29000.290047,000
Nov. 12, 20200.30000.30000.30000.30000.300018,800
Nov. 11, 20200.30000.30000.30000.30000.300021,000
Nov. 10, 20200.31000.31000.30000.30000.300025,000
Nov. 09, 20200.31500.31500.29500.30500.305073,555
Nov. 06, 20200.31000.31000.31000.31000.310010,998
Nov. 05, 20200.30000.31000.30000.31000.310047,000
Nov. 04, 20200.30000.30000.30000.30000.300027,200
Nov. 03, 20200.31000.31000.30000.30000.300018,500
Nov. 02, 20200.31000.33000.29000.30000.3000164,555
Oct. 30, 20200.31000.31000.31000.31000.31001,500
Oct. 29, 20200.30000.30000.29000.30000.30005,007
Oct. 28, 20200.30000.30000.30000.30000.300014,200
Oct. 27, 20200.30000.30500.29000.30000.3000135,033
Oct. 26, 20200.32000.32000.30000.30000.300026,621
Oct. 23, 20200.30000.32000.28000.31500.3150180,130
Oct. 22, 20200.32000.32000.31000.32000.320029,120
Oct. 21, 20200.32000.32000.31000.32000.320044,010
Oct. 20, 20200.31000.32000.31000.32000.320016,000
Oct. 19, 20200.31000.32000.30000.31000.310067,749
Oct. 16, 20200.32000.32000.31000.32000.32005,355
Oct. 15, 20200.32500.32500.30000.31000.310095,590
Oct. 14, 20200.31000.32000.31000.32000.320033,000
Oct. 13, 20200.30500.31000.30000.31000.310051,288
Oct. 09, 20200.32000.32000.31000.32000.32009,064
Oct. 08, 20200.30000.32000.30000.32000.32004,300
Oct. 07, 20200.30000.32000.30000.32000.32006,500
Oct. 06, 20200.31000.32000.30000.31000.3100251,250
Oct. 05, 20200.31000.32000.31000.32000.320035,500
Oct. 02, 20200.30000.31000.30000.31000.310013,300
Oct. 01, 20200.31000.31000.31000.31000.31007,530
Sep. 30, 20200.31000.31000.30000.30000.300030,200
Sep. 29, 20200.31000.31500.31000.31000.310061,760
Sep. 28, 20200.30000.30000.30000.30000.300016,502
Sep. 25, 20200.30000.30000.30000.30000.300026,500
Sep. 24, 20200.30000.31000.30000.30000.3000104,221
Sep. 23, 20200.33500.34000.30000.32000.320059,713
Sep. 22, 20200.35000.35000.31000.34000.340027,501
Sep. 21, 20200.37000.37000.34000.34000.3400122,720
Sep. 18, 2020------
Sep. 17, 20200.37000.37000.37000.37000.37008,500
Sep. 16, 20200.33500.38500.32000.37000.3700159,760
Sep. 15, 20200.31000.34000.31000.34000.340047,700
Sep. 14, 20200.31000.32000.31000.32000.320010,000
Sep. 11, 20200.33000.33000.31000.33000.330016,500
Sep. 10, 20200.36000.36000.32500.32500.325015,160
Sep. 09, 20200.33000.37000.32000.37000.3700184,900
Sep. 08, 20200.34000.34000.31500.32000.320024,800
Sep. 04, 20200.34000.34000.32000.33000.330051,100
Sep. 03, 20200.34000.34500.32000.34000.340024,000
Sep. 02, 20200.30000.35000.30000.32000.3200148,450
Sep. 01, 20200.38500.38500.31500.35000.350031,750
Aug. 31, 20200.45000.50000.33000.36000.3600143,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.