Canada Markets open in 5 hrs 58 mins

Ion Energy Ltd. (ION.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.18500.0000 (0.00%)
At close: 03:54PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022------
Nov 30, 2022------
Nov 29, 20220.18500.18500.18500.18500.185018,000
Nov 28, 20220.17500.18500.17500.17500.175022,619
Nov 25, 20220.18500.18500.18000.18000.180031,000
Nov 24, 20220.18500.18500.18000.18500.1850275,500
Nov 23, 20220.21000.21000.20000.20000.200010,000
Nov 22, 20220.23000.24000.20000.20000.2000203,017
Nov 21, 20220.24000.24000.22000.22500.225012,115
Nov 18, 20220.24500.24500.23500.23500.235034,112
Nov 17, 20220.22000.24500.22000.24000.240064,109
Nov 16, 20220.17000.21500.17000.21500.2150171,863
Nov 15, 20220.17000.17000.16500.16500.165026,315
Nov 14, 20220.17500.17500.17000.17000.170037,000
Nov 11, 20220.17000.17000.16500.17000.170047,006
Nov 10, 20220.18000.18000.18000.18000.1800-
Nov 09, 20220.18000.18000.18000.18000.18006,425
Nov 08, 20220.16500.19000.16500.18000.1800113,500
Nov 07, 20220.16000.16500.16000.16000.160046,550
Nov 04, 20220.17000.17000.17000.17000.17005,150
Nov 03, 20220.16500.16500.16000.16000.160020,871
Nov 02, 20220.16500.16500.16500.16500.165011,995
Nov 01, 20220.16500.17000.16500.16500.16506,400
Oct 31, 20220.17000.17000.17000.17000.170033,152
Oct 28, 20220.16500.17000.16500.17000.170033,120
Oct 27, 20220.16000.16500.16000.16500.165050,800
Oct 26, 20220.17000.17000.15500.15500.1550124,780
Oct 25, 20220.17000.17000.17000.17000.170015,251
Oct 24, 20220.16000.16500.16000.16500.16503,506
Oct 21, 20220.16000.18000.15500.17000.170037,890
Oct 20, 20220.16500.16500.15000.16000.160084,000
Oct 19, 20220.18000.18000.16000.17000.1700172,538
Oct 18, 20220.17500.17500.17500.17500.1750163,028
Oct 17, 20220.18000.18500.18000.18500.185036,735
Oct 14, 20220.19500.20000.18000.18000.1800125,500
Oct 13, 20220.18500.19500.18500.18500.185046,000
Oct 12, 20220.18500.18500.18500.18500.18501,115
Oct 11, 20220.18000.18000.18000.18000.180043,510
Oct 07, 20220.18000.18000.17500.17500.1750103,017
Oct 06, 20220.18000.18500.18000.18000.180089,865
Oct 05, 20220.19500.19500.19000.19000.190061,000
Oct 04, 20220.19000.19500.19000.19500.1950112,690
Oct 03, 20220.18000.19500.18000.19500.1950116,500
Sept 30, 20220.19000.19000.18500.18500.1850249,750
Sept 29, 20220.19000.19000.18000.18000.1800114,800
Sept 28, 20220.18500.19000.17500.18000.180044,030
Sept 27, 20220.19000.19000.16000.17500.1750170,729
Sept 26, 20220.20000.20000.19500.19500.195067,552
Sept 23, 20220.21000.21000.19000.20000.200034,000
Sept 22, 20220.22000.22000.19000.20000.200040,950
Sept 21, 20220.22000.22000.22000.22000.2200500
Sept 20, 20220.22500.22500.22000.22000.220022,134
Sept 19, 20220.23500.23500.23500.23500.235018,300
Sept 16, 20220.22000.22000.22000.22000.22002,500
Sept 15, 20220.22000.23500.22000.23000.230076,000
Sept 14, 20220.23000.23000.23000.23000.230010,000
Sept 13, 20220.23000.24500.21500.23500.235058,721
Sept 12, 20220.25000.25000.24500.24500.245030,600
Sept 09, 20220.24500.24500.24000.24500.24503,670
Sept 08, 20220.25000.25000.24000.24000.24008,200
Sept 07, 20220.24000.24000.24000.24000.24007,500
Sept 06, 20220.24500.25000.24000.24000.2400126,328
Sept 02, 20220.25000.25000.23500.23500.235079,925
Sept 01, 20220.26000.26000.25000.25000.250032,001
Aug 31, 20220.27500.27500.26000.26000.260028,915
Aug 30, 20220.30000.30000.27000.27000.270020,280
Aug 29, 20220.27000.30000.27000.30000.300062,300
Aug 26, 20220.29500.29500.27000.27000.270049,170
Aug 25, 20220.27000.30000.26000.29000.290052,006
Aug 24, 20220.21500.30500.21500.25000.250061,000
Aug 23, 20220.23500.23500.23500.23500.23504,500
Aug 22, 20220.25500.25500.23500.23500.235042,001
Aug 19, 20220.25000.25000.24000.24000.240046,530
Aug 18, 20220.25000.26000.25000.26000.26005,501
Aug 17, 20220.27000.27000.24000.25000.250010,034
Aug 16, 20220.26000.26000.23000.23000.230086,145
Aug 15, 20220.27000.27000.27000.27000.27001,000
Aug 12, 20220.26000.26000.25000.25000.25007,530
Aug 11, 20220.28000.28000.28000.28000.2800-
Aug 10, 20220.29000.29000.28000.28000.28009,752
Aug 09, 20220.28000.28000.28000.28000.28003,001
Aug 08, 20220.26000.26000.26000.26000.2600500
Aug 05, 20220.25000.25500.23500.25500.255024,510
Aug 04, 20220.26000.26000.25500.25500.255014,406
Aug 03, 20220.25500.26500.25500.25500.255032,500
Aug 02, 20220.26000.28000.25000.26000.260020,155
Jul 29, 20220.27000.28000.27000.27000.27007,200
Jul 28, 20220.27000.29000.27000.29000.290012,645
Jul 27, 20220.29500.30000.26500.26500.265014,000
Jul 26, 20220.27500.31000.27500.31000.310011,100
Jul 25, 20220.33000.33000.27500.28000.280042,870
Jul 22, 20220.28000.33000.28000.33000.330050,514
Jul 21, 20220.25000.27500.24000.27500.275020,100
Jul 20, 20220.23500.23500.23000.23000.230049,001
Jul 19, 20220.20000.23000.20000.22000.220059,079
Jul 18, 20220.17500.19000.17500.19000.190056,819
Jul 15, 20220.19000.19000.19000.19000.19005,000
Jul 14, 20220.18500.19500.18500.18500.185013,000
Jul 13, 20220.17000.18500.17000.18500.185045,816
Jul 12, 20220.18000.18000.18000.18000.180047,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...