Ion Energy Ltd. (ION.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5800+0.0100 (+1.75%)

At close: 3:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 26, 2021	0.4700	0.5100	0.4200	0.5100	0.5100	102,125
Nov. 25, 2021	0.4850	0.5000	0.4850	0.5000	0.5000	21,450
Nov. 24, 2021	0.4800	0.4900	0.4600	0.4800	0.4800	49,256
Nov. 23, 2021	0.5200	0.5200	0.4650	0.4700	0.4700	40,017
Nov. 22, 2021	0.5700	0.5700	0.5200	0.5300	0.5300	30,159
Nov. 19, 2021	0.5800	0.5800	0.5400	0.5400	0.5400	37,135
Nov. 18, 2021	0.5700	0.5800	0.5500	0.5800	0.5800	59,141
Nov. 17, 2021	0.5900	0.5900	0.5700	0.5700	0.5700	41,208
Nov. 16, 2021	0.5900	0.5900	0.5800	0.5800	0.5800	22,971
Nov. 15, 2021	0.5900	0.5900	0.5800	0.5900	0.5900	7,931
Nov. 12, 2021	0.5700	0.5900	0.5700	0.5900	0.5900	38,517
Nov. 11, 2021	0.5900	0.5900	0.5800	0.5900	0.5900	78,680
Nov. 10, 2021	0.5800	0.5900	0.5700	0.5900	0.5900	395,093
Nov. 09, 2021	0.5800	0.5800	0.5700	0.5800	0.5800	34,817
Nov. 08, 2021	0.5700	0.5800	0.5600	0.5800	0.5800	129,632
Nov. 05, 2021	0.5600	0.5700	0.5600	0.5700	0.5700	9,840
Nov. 04, 2021	0.5700	0.5700	0.5700	0.5700	0.5700	143,639
Nov. 03, 2021	0.5700	0.5700	0.5600	0.5700	0.5700	87,635
Nov. 02, 2021	0.5700	0.5700	0.5600	0.5700	0.5700	121,169
Nov. 01, 2021	0.5500	0.5700	0.5500	0.5700	0.5700	163,845
Oct. 29, 2021	0.5400	0.5600	0.5400	0.5600	0.5600	83,419
Oct. 28, 2021	0.5400	0.5600	0.5300	0.5400	0.5400	128,453
Oct. 27, 2021	0.5400	0.5400	0.5300	0.5400	0.5400	11,819
Oct. 26, 2021	0.5500	0.5500	0.5300	0.5300	0.5300	55,267
Oct. 25, 2021	0.5300	0.5500	0.5300	0.5500	0.5500	113,129
Oct. 22, 2021	0.5100	0.5300	0.5000	0.5300	0.5300	70,136
Oct. 21, 2021	0.5300	0.5300	0.5100	0.5300	0.5300	45,970
Oct. 20, 2021	0.5300	0.5300	0.5100	0.5100	0.5100	61,341
Oct. 19, 2021	0.5200	0.5300	0.5000	0.5200	0.5200	141,451
Oct. 18, 2021	0.5100	0.5200	0.5000	0.5200	0.5200	213,836
Oct. 15, 2021	0.5100	0.5100	0.4900	0.5000	0.5000	55,846
Oct. 14, 2021	0.4800	0.5200	0.4700	0.5100	0.5100	213,747
Oct. 13, 2021	0.4600	0.4800	0.4550	0.4750	0.4750	177,665
Oct. 12, 2021	0.4600	0.4600	0.4500	0.4500	0.4500	62,781
Oct. 08, 2021	0.4450	0.4600	0.4400	0.4500	0.4500	89,124
Oct. 07, 2021	0.4450	0.4550	0.4450	0.4500	0.4500	182,574
Oct. 06, 2021	0.4250	0.4450	0.4250	0.4400	0.4400	464,099
Oct. 05, 2021	0.4250	0.4300	0.4250	0.4300	0.4300	6,166
Oct. 04, 2021	0.4250	0.4300	0.4250	0.4250	0.4250	2,157
Oct. 01, 2021	0.4250	0.4300	0.4250	0.4250	0.4250	19,755
Sep. 30, 2021	0.4050	0.4250	0.4050	0.4250	0.4250	30,001
Sep. 29, 2021	0.4200	0.4200	0.4000	0.4000	0.4000	50,627
Sep. 28, 2021	0.4400	0.4400	0.4200	0.4200	0.4200	9,614
Sep. 27, 2021	0.4350	0.4350	0.4300	0.4300	0.4300	96,209
Sep. 24, 2021	0.4250	0.4300	0.4250	0.4300	0.4300	5,590
Sep. 23, 2021	0.4500	0.4500	0.4200	0.4250	0.4250	40,267
Sep. 22, 2021	0.4600	0.4600	0.4600	0.4600	0.4600	10,529
Sep. 21, 2021	0.4350	0.4600	0.4350	0.4600	0.4600	124,501
Sep. 20, 2021	0.4450	0.4500	0.4200	0.4500	0.4500	130,538
Sep. 17, 2021	0.4350	0.4350	0.4300	0.4300	0.4300	8,876
Sep. 16, 2021	0.4450	0.4500	0.4250	0.4500	0.4500	95,815
Sep. 15, 2021	0.4400	0.4500	0.4400	0.4450	0.4450	121,513
Sep. 14, 2021	0.4300	0.4350	0.4300	0.4350	0.4350	12,310
Sep. 13, 2021	0.4450	0.4500	0.4350	0.4350	0.4350	67,770
Sep. 10, 2021	0.4100	0.4450	0.4100	0.4450	0.4450	137,364
Sep. 09, 2021	0.4300	0.4300	0.4050	0.4200	0.4200	40,203
Sep. 08, 2021	0.4350	0.4350	0.4250	0.4250	0.4250	273,644
Sep. 07, 2021	0.4250	0.4350	0.4250	0.4350	0.4350	101,615
Sep. 03, 2021	0.4100	0.4250	0.4100	0.4250	0.4250	14,235
Sep. 02, 2021	0.4100	0.4100	0.3900	0.4100	0.4100	11,542
Sep. 01, 2021	0.4200	0.4200	0.4100	0.4100	0.4100	55,565
Aug. 31, 2021	0.4150	0.4300	0.4150	0.4300	0.4300	18,925
Aug. 30, 2021	0.4150	0.4200	0.4150	0.4150	0.4150	45,425
Aug. 27, 2021	0.4150	0.4150	0.4150	0.4150	0.4150	35,018
Aug. 26, 2021	0.4250	0.4250	0.4250	0.4250	0.4250	5,012
Aug. 25, 2021	0.4300	0.4300	0.4100	0.4200	0.4200	10,835
Aug. 24, 2021	0.4100	0.4350	0.4000	0.4000	0.4000	11,680
Aug. 23, 2021	0.3800	0.4050	0.3800	0.4050	0.4050	19,370
Aug. 20, 2021	0.4100	0.4100	0.3800	0.4000	0.4000	24,374
Aug. 19, 2021	0.4050	0.4100	0.4050	0.4100	0.4100	29,700
Aug. 18, 2021	0.4350	0.4350	0.4000	0.4000	0.4000	17,154
Aug. 17, 2021	0.4150	0.4250	0.4100	0.4100	0.4100	54,272
Aug. 16, 2021	0.4350	0.4350	0.4200	0.4200	0.4200	64,129
Aug. 13, 2021	0.4350	0.4500	0.4350	0.4500	0.4500	14,463
Aug. 12, 2021	0.4350	0.4350	0.4350	0.4350	0.4350	2,853
Aug. 11, 2021	0.4500	0.4500	0.4150	0.4350	0.4350	53,707
Aug. 10, 2021	0.4350	0.4350	0.4300	0.4300	0.4300	98,825
Aug. 09, 2021	0.4350	0.4350	0.4200	0.4350	0.4350	122,855
Aug. 06, 2021	0.4300	0.4300	0.4300	0.4300	0.4300	625
Aug. 05, 2021	0.4300	0.4350	0.4200	0.4300	0.4300	30,462
Aug. 04, 2021	0.4450	0.4450	0.4300	0.4400	0.4400	52,723
Aug. 03, 2021	0.4400	0.4500	0.4300	0.4400	0.4400	79,131
Jul. 30, 2021	0.4200	0.4400	0.4200	0.4300	0.4300	40,504
Jul. 29, 2021	0.4250	0.4250	0.4200	0.4250	0.4250	49,969
Jul. 28, 2021	0.4150	0.4200	0.4000	0.4150	0.4150	77,668
Jul. 27, 2021	0.4200	0.4200	0.4100	0.4100	0.4100	53,876
Jul. 26, 2021	0.4400	0.4400	0.3900	0.3900	0.3900	74,201
Jul. 23, 2021	0.4300	0.4300	0.4100	0.4250	0.4250	69,230
Jul. 22, 2021	0.4200	0.4400	0.4100	0.4200	0.4200	72,513
Jul. 21, 2021	0.4250	0.4250	0.4000	0.4000	0.4000	14,328
Jul. 20, 2021	0.4050	0.4050	0.3800	0.3950	0.3950	21,587
Jul. 19, 2021	0.3900	0.3900	0.3650	0.3700	0.3700	59,754
Jul. 16, 2021	0.4100	0.4100	0.3800	0.3900	0.3900	49,349
Jul. 15, 2021	0.4150	0.4150	0.3900	0.4100	0.4100	37,064
Jul. 14, 2021	0.4150	0.4150	0.4050	0.4100	0.4100	24,664
Jul. 13, 2021	0.4000	0.4000	0.4000	0.4000	0.4000	12,850
Jul. 12, 2021	0.3800	0.3900	0.3650	0.3900	0.3900	234,545
Jul. 09, 2021	0.3900	0.4000	0.3800	0.3900	0.3900	28,238
Jul. 08, 2021	0.3900	0.3900	0.3850	0.3900	0.3900	34,039
Jul. 07, 2021	0.3800	0.3900	0.3700	0.3900	0.3900	42,355
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,637.54-15.48(-0.07%)

S&P 5004,704.54+15.87(+0.34%)

DOW35,870.95-60.10(-0.17%)

CAD/USD0.7936-0.0001(-0.0095%)

BTC-CAD69,934.07+133.73(+0.19%)

CMC Crypto 2001,402.14-65.80(-4.48%)

Ion Energy Ltd. (ION.V)

S&P/TSX
21,637.54
-15.48(-0.07%)

S&P 500
4,704.54
+15.87(+0.34%)

DOW
35,870.95
-60.10(-0.17%)

CAD/USD
0.7936
-0.0001(-0.0095%)

BTC-CAD
69,934.07
+133.73(+0.19%)

CMC Crypto 200
1,402.14
-65.80(-4.48%)