Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20210.47000.51000.42000.51000.5100102,125
Nov. 25, 20210.48500.50000.48500.50000.500021,450
Nov. 24, 20210.48000.49000.46000.48000.480049,256
Nov. 23, 20210.52000.52000.46500.47000.470040,017
Nov. 22, 20210.57000.57000.52000.53000.530030,159
Nov. 19, 20210.58000.58000.54000.54000.540037,135
Nov. 18, 20210.57000.58000.55000.58000.580059,141
Nov. 17, 20210.59000.59000.57000.57000.570041,208
Nov. 16, 20210.59000.59000.58000.58000.580022,971
Nov. 15, 20210.59000.59000.58000.59000.59007,931
Nov. 12, 20210.57000.59000.57000.59000.590038,517
Nov. 11, 20210.59000.59000.58000.59000.590078,680
Nov. 10, 20210.58000.59000.57000.59000.5900395,093
Nov. 09, 20210.58000.58000.57000.58000.580034,817
Nov. 08, 20210.57000.58000.56000.58000.5800129,632
Nov. 05, 20210.56000.57000.56000.57000.57009,840
Nov. 04, 20210.57000.57000.57000.57000.5700143,639
Nov. 03, 20210.57000.57000.56000.57000.570087,635
Nov. 02, 20210.57000.57000.56000.57000.5700121,169
Nov. 01, 20210.55000.57000.55000.57000.5700163,845
Oct. 29, 20210.54000.56000.54000.56000.560083,419
Oct. 28, 20210.54000.56000.53000.54000.5400128,453
Oct. 27, 20210.54000.54000.53000.54000.540011,819
Oct. 26, 20210.55000.55000.53000.53000.530055,267
Oct. 25, 20210.53000.55000.53000.55000.5500113,129
Oct. 22, 20210.51000.53000.50000.53000.530070,136
Oct. 21, 20210.53000.53000.51000.53000.530045,970
Oct. 20, 20210.53000.53000.51000.51000.510061,341
Oct. 19, 20210.52000.53000.50000.52000.5200141,451
Oct. 18, 20210.51000.52000.50000.52000.5200213,836
Oct. 15, 20210.51000.51000.49000.50000.500055,846
Oct. 14, 20210.48000.52000.47000.51000.5100213,747
Oct. 13, 20210.46000.48000.45500.47500.4750177,665
Oct. 12, 20210.46000.46000.45000.45000.450062,781
Oct. 08, 20210.44500.46000.44000.45000.450089,124
Oct. 07, 20210.44500.45500.44500.45000.4500182,574
Oct. 06, 20210.42500.44500.42500.44000.4400464,099
Oct. 05, 20210.42500.43000.42500.43000.43006,166
Oct. 04, 20210.42500.43000.42500.42500.42502,157
Oct. 01, 20210.42500.43000.42500.42500.425019,755
Sep. 30, 20210.40500.42500.40500.42500.425030,001
Sep. 29, 20210.42000.42000.40000.40000.400050,627
Sep. 28, 20210.44000.44000.42000.42000.42009,614
Sep. 27, 20210.43500.43500.43000.43000.430096,209
Sep. 24, 20210.42500.43000.42500.43000.43005,590
Sep. 23, 20210.45000.45000.42000.42500.425040,267
Sep. 22, 20210.46000.46000.46000.46000.460010,529
Sep. 21, 20210.43500.46000.43500.46000.4600124,501
Sep. 20, 20210.44500.45000.42000.45000.4500130,538
Sep. 17, 20210.43500.43500.43000.43000.43008,876
Sep. 16, 20210.44500.45000.42500.45000.450095,815
Sep. 15, 20210.44000.45000.44000.44500.4450121,513
Sep. 14, 20210.43000.43500.43000.43500.435012,310
Sep. 13, 20210.44500.45000.43500.43500.435067,770
Sep. 10, 20210.41000.44500.41000.44500.4450137,364
Sep. 09, 20210.43000.43000.40500.42000.420040,203
Sep. 08, 20210.43500.43500.42500.42500.4250273,644
Sep. 07, 20210.42500.43500.42500.43500.4350101,615
Sep. 03, 20210.41000.42500.41000.42500.425014,235
Sep. 02, 20210.41000.41000.39000.41000.410011,542
Sep. 01, 20210.42000.42000.41000.41000.410055,565
Aug. 31, 20210.41500.43000.41500.43000.430018,925
Aug. 30, 20210.41500.42000.41500.41500.415045,425
Aug. 27, 20210.41500.41500.41500.41500.415035,018
Aug. 26, 20210.42500.42500.42500.42500.42505,012
Aug. 25, 20210.43000.43000.41000.42000.420010,835
Aug. 24, 20210.41000.43500.40000.40000.400011,680
Aug. 23, 20210.38000.40500.38000.40500.405019,370
Aug. 20, 20210.41000.41000.38000.40000.400024,374
Aug. 19, 20210.40500.41000.40500.41000.410029,700
Aug. 18, 20210.43500.43500.40000.40000.400017,154
Aug. 17, 20210.41500.42500.41000.41000.410054,272
Aug. 16, 20210.43500.43500.42000.42000.420064,129
Aug. 13, 20210.43500.45000.43500.45000.450014,463
Aug. 12, 20210.43500.43500.43500.43500.43502,853
Aug. 11, 20210.45000.45000.41500.43500.435053,707
Aug. 10, 20210.43500.43500.43000.43000.430098,825
Aug. 09, 20210.43500.43500.42000.43500.4350122,855
Aug. 06, 20210.43000.43000.43000.43000.4300625
Aug. 05, 20210.43000.43500.42000.43000.430030,462
Aug. 04, 20210.44500.44500.43000.44000.440052,723
Aug. 03, 20210.44000.45000.43000.44000.440079,131
Jul. 30, 20210.42000.44000.42000.43000.430040,504
Jul. 29, 20210.42500.42500.42000.42500.425049,969
Jul. 28, 20210.41500.42000.40000.41500.415077,668
Jul. 27, 20210.42000.42000.41000.41000.410053,876
Jul. 26, 20210.44000.44000.39000.39000.390074,201
Jul. 23, 20210.43000.43000.41000.42500.425069,230
Jul. 22, 20210.42000.44000.41000.42000.420072,513
Jul. 21, 20210.42500.42500.40000.40000.400014,328
Jul. 20, 20210.40500.40500.38000.39500.395021,587
Jul. 19, 20210.39000.39000.36500.37000.370059,754
Jul. 16, 20210.41000.41000.38000.39000.390049,349
Jul. 15, 20210.41500.41500.39000.41000.410037,064
Jul. 14, 20210.41500.41500.40500.41000.410024,664
Jul. 13, 20210.40000.40000.40000.40000.400012,850
Jul. 12, 20210.38000.39000.36500.39000.3900234,545
Jul. 09, 20210.39000.40000.38000.39000.390028,238
Jul. 08, 20210.39000.39000.38500.39000.390034,039
Jul. 07, 20210.38000.39000.37000.39000.390042,355
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...