Ion Energy Ltd. (ION.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2500

-0.0300

(-10.71%)

At close: 01:32PM EDT

Time Period:

Aug 13, 2021 - Aug 13, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	0.2600	0.2600	0.2500	0.2500	0.2500	7,530
Aug 11, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 10, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	9,752
Aug 09, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	3,001
Aug 08, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	500
Aug 05, 2022	0.2500	0.2550	0.2350	0.2550	0.2550	24,510
Aug 04, 2022	0.2600	0.2600	0.2550	0.2550	0.2550	14,406
Aug 03, 2022	0.2550	0.2650	0.2550	0.2550	0.2550	32,500
Aug 02, 2022	0.2600	0.2800	0.2500	0.2600	0.2600	20,155
Jul 29, 2022	0.2700	0.2800	0.2700	0.2700	0.2700	7,200
Jul 28, 2022	0.2700	0.2900	0.2700	0.2900	0.2900	12,645
Jul 27, 2022	0.2950	0.3000	0.2650	0.2650	0.2650	14,000
Jul 26, 2022	0.2750	0.3100	0.2750	0.3100	0.3100	11,100
Jul 25, 2022	0.3300	0.3300	0.2750	0.2800	0.2800	42,870
Jul 22, 2022	0.2800	0.3300	0.2800	0.3300	0.3300	50,514
Jul 21, 2022	0.2500	0.2750	0.2400	0.2750	0.2750	20,100
Jul 20, 2022	0.2350	0.2350	0.2300	0.2300	0.2300	49,001
Jul 19, 2022	0.2000	0.2300	0.2000	0.2200	0.2200	59,079
Jul 18, 2022	0.1750	0.1900	0.1750	0.1900	0.1900	56,819
Jul 15, 2022	0.1900	0.1900	0.1900	0.1900	0.1900	5,000
Jul 14, 2022	0.1850	0.1950	0.1850	0.1850	0.1850	13,000
Jul 13, 2022	0.1700	0.1850	0.1700	0.1850	0.1850	45,816
Jul 12, 2022	0.1800	0.1800	0.1800	0.1800	0.1800	47,000
Jul 11, 2022	0.1700	0.1750	0.1600	0.1650	0.1650	39,539
Jul 08, 2022	0.1800	0.1850	0.1600	0.1600	0.1600	42,341
Jul 07, 2022	0.2000	0.2000	0.1800	0.1850	0.1850	56,000
Jul 06, 2022	0.1900	0.1950	0.1650	0.1850	0.1850	32,800
Jul 05, 2022	0.2150	0.2150	0.1850	0.1850	0.1850	89,349
Jul 04, 2022	0.2000	0.2200	0.1950	0.1950	0.1950	52,200
Jun 30, 2022	0.1950	0.1950	0.1800	0.1900	0.1900	64,705
Jun 29, 2022	0.2200	0.2200	0.1850	0.1850	0.1850	113,922
Jun 28, 2022	0.2400	0.2500	0.2400	0.2500	0.2500	18,166
Jun 27, 2022	0.2000	0.2200	0.2000	0.2200	0.2200	44,802
Jun 24, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	74,162
Jun 23, 2022	0.2150	0.2150	0.1800	0.2000	0.2000	125,385
Jun 22, 2022	0.2200	0.2200	0.2050	0.2050	0.2050	128,304
Jun 21, 2022	0.2400	0.2400	0.2350	0.2350	0.2350	7,300
Jun 20, 2022	0.2450	0.2450	0.2350	0.2350	0.2350	114,075
Jun 17, 2022	0.2450	0.2450	0.2450	0.2450	0.2450	6,002
Jun 16, 2022	0.2600	0.2600	0.2400	0.2500	0.2500	115,300
Jun 15, 2022	0.2550	0.2550	0.2400	0.2500	0.2500	46,854
Jun 14, 2022	0.2500	0.2550	0.2400	0.2450	0.2450	150,992
Jun 13, 2022	0.3100	0.3100	0.2550	0.2550	0.2550	138,958
Jun 10, 2022	0.3350	0.3350	0.3200	0.3200	0.3200	44,000
Jun 09, 2022	0.3500	0.3500	0.3400	0.3400	0.3400	3,360
Jun 08, 2022	0.3200	0.3700	0.3200	0.3650	0.3650	55,135
Jun 07, 2022	0.3350	0.3350	0.3200	0.3200	0.3200	11,266
Jun 06, 2022	0.3350	0.3400	0.3300	0.3300	0.3300	22,156
Jun 03, 2022	0.3350	0.3350	0.3350	0.3350	0.3350	965
Jun 02, 2022	0.3400	0.3500	0.3400	0.3400	0.3400	19,595
Jun 01, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 31, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	8,860
May 30, 2022	0.3250	0.3250	0.3250	0.3250	0.3250	534
May 27, 2022	0.3350	0.3400	0.3300	0.3400	0.3400	5,500
May 26, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
May 25, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	2,600
May 24, 2022	0.3600	0.3600	0.3300	0.3300	0.3300	13,200
May 20, 2022	0.3400	0.3400	0.3300	0.3300	0.3300	25,901
May 19, 2022	0.3350	0.3350	0.3100	0.3250	0.3250	52,161
May 18, 2022	0.3800	0.3800	0.3500	0.3500	0.3500	17,250
May 17, 2022	0.3850	0.4100	0.3800	0.4000	0.4000	16,700
May 16, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	4,106
May 13, 2022	0.3700	0.3700	0.3550	0.3550	0.3550	9,601
May 12, 2022	0.3600	0.3700	0.3600	0.3700	0.3700	10,150
May 11, 2022	0.3600	0.3650	0.3600	0.3600	0.3600	19,636
May 10, 2022	0.3500	0.3800	0.3450	0.3600	0.3600	56,603
May 09, 2022	0.3250	0.4100	0.3250	0.3400	0.3400	35,979
May 06, 2022	0.3750	0.4000	0.3600	0.4000	0.4000	20,676
May 05, 2022	0.3300	0.4000	0.3300	0.3550	0.3550	90,861
May 04, 2022	0.3300	0.3300	0.3100	0.3100	0.3100	14,500
May 03, 2022	0.3050	0.3300	0.3050	0.3200	0.3200	22,868
May 02, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	16,800
Apr 29, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	9,900
Apr 28, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	88,150
Apr 27, 2022	0.3250	0.3500	0.3150	0.3500	0.3500	8,280
Apr 26, 2022	0.3250	0.3300	0.3250	0.3300	0.3300	4,000
Apr 25, 2022	0.3300	0.3800	0.3200	0.3300	0.3300	55,406
Apr 22, 2022	0.3450	0.3450	0.3300	0.3300	0.3300	43,910
Apr 21, 2022	0.3700	0.3700	0.3450	0.3450	0.3450	17,707
Apr 20, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	14,640
Apr 19, 2022	0.3600	0.3650	0.3600	0.3650	0.3650	33,080
Apr 18, 2022	0.3400	0.3600	0.3400	0.3600	0.3600	12,814
Apr 14, 2022	0.3550	0.3550	0.3550	0.3550	0.3550	4,764
Apr 13, 2022	0.3650	0.3650	0.3500	0.3500	0.3500	6,016
Apr 12, 2022	0.3550	0.3650	0.3550	0.3650	0.3650	3,250
Apr 11, 2022	0.3600	0.3600	0.3400	0.3400	0.3400	11,733
Apr 08, 2022	0.3800	0.3800	0.3500	0.3500	0.3500	128,172
Apr 07, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	19,656
Apr 06, 2022	0.3900	0.3900	0.3700	0.3900	0.3900	30,890
Apr 05, 2022	0.3700	0.3850	0.3650	0.3800	0.3800	36,606
Apr 04, 2022	0.3650	0.3700	0.3650	0.3650	0.3650	102,075
Apr 01, 2022	0.3600	0.3850	0.3600	0.3600	0.3600	121,199
Mar 31, 2022	0.3500	0.3650	0.3500	0.3600	0.3600	50,657
Mar 30, 2022	0.3500	0.3550	0.3500	0.3550	0.3550	13,730
Mar 29, 2022	0.3400	0.3500	0.3200	0.3500	0.3500	47,058
Mar 28, 2022	0.3500	0.3500	0.3300	0.3300	0.3300	40,199
Mar 25, 2022	0.3500	0.3600	0.3500	0.3600	0.3600	17,640
Mar 24, 2022	0.3600	0.3700	0.3550	0.3600	0.3600	48,250
Mar 23, 2022	0.3800	0.3800	0.3500	0.3500	0.3500	94,865
Mar 22, 2022	0.3800	0.3900	0.3800	0.3900	0.3900	29,207
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.93(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.38(+1.27%)

CAD/USD0.7829-0.0007(-0.09%)

CRUDE OIL91.88-2.46(-2.61%)

BTC-CAD31,302.26+472.69(+1.53%)

Ion Energy Ltd. (ION.V)

S&P/TSX
20,179.81
+187.93(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.38(+1.27%)

CAD/USD
0.7829
-0.0007(-0.09%)

CRUDE OIL
91.88
-2.46(-2.61%)

BTC-CAD
31,302.26
+472.69(+1.53%)