Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
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
Jul 11, 20220.17000.17500.16000.16500.165039,539
Jul 08, 20220.18000.18500.16000.16000.160042,341
Jul 07, 20220.20000.20000.18000.18500.185056,000
Jul 06, 20220.19000.19500.16500.18500.185032,800
Jul 05, 20220.21500.21500.18500.18500.185089,349
Jul 04, 20220.20000.22000.19500.19500.195052,200
Jun 30, 20220.19500.19500.18000.19000.190064,705
Jun 29, 20220.22000.22000.18500.18500.1850113,922
Jun 28, 20220.24000.25000.24000.25000.250018,166
Jun 27, 20220.20000.22000.20000.22000.220044,802
Jun 24, 20220.20000.20000.20000.20000.200074,162
Jun 23, 20220.21500.21500.18000.20000.2000125,385
Jun 22, 20220.22000.22000.20500.20500.2050128,304
Jun 21, 20220.24000.24000.23500.23500.23507,300
Jun 20, 20220.24500.24500.23500.23500.2350114,075
Jun 17, 20220.24500.24500.24500.24500.24506,002
Jun 16, 20220.26000.26000.24000.25000.2500115,300
Jun 15, 20220.25500.25500.24000.25000.250046,854
Jun 14, 20220.25000.25500.24000.24500.2450150,992
Jun 13, 20220.31000.31000.25500.25500.2550138,958
Jun 10, 20220.33500.33500.32000.32000.320044,000
Jun 09, 20220.35000.35000.34000.34000.34003,360
Jun 08, 20220.32000.37000.32000.36500.365055,135
Jun 07, 20220.33500.33500.32000.32000.320011,266
Jun 06, 20220.33500.34000.33000.33000.330022,156
Jun 03, 20220.33500.33500.33500.33500.3350965
Jun 02, 20220.34000.35000.34000.34000.340019,595
Jun 01, 20220.34000.34000.34000.34000.3400-
May 31, 20220.34000.34000.34000.34000.34008,860
May 30, 20220.32500.32500.32500.32500.3250534
May 27, 20220.33500.34000.33000.34000.34005,500
May 26, 20220.32000.32000.32000.32000.3200-
May 25, 20220.32000.32000.32000.32000.32002,600
May 24, 20220.36000.36000.33000.33000.330013,200
May 20, 20220.34000.34000.33000.33000.330025,901
May 19, 20220.33500.33500.31000.32500.325052,161
May 18, 20220.38000.38000.35000.35000.350017,250
May 17, 20220.38500.41000.38000.40000.400016,700
May 16, 20220.37000.37000.37000.37000.37004,106
May 13, 20220.37000.37000.35500.35500.35509,601
May 12, 20220.36000.37000.36000.37000.370010,150
May 11, 20220.36000.36500.36000.36000.360019,636
May 10, 20220.35000.38000.34500.36000.360056,603
May 09, 20220.32500.41000.32500.34000.340035,979
May 06, 20220.37500.40000.36000.40000.400020,676
May 05, 20220.33000.40000.33000.35500.355090,861
May 04, 20220.33000.33000.31000.31000.310014,500
May 03, 20220.30500.33000.30500.32000.320022,868
May 02, 20220.33000.33000.32000.32000.320016,800
Apr 29, 20220.33000.33000.33000.33000.33009,900
Apr 28, 20220.33000.33000.33000.33000.330088,150
Apr 27, 20220.32500.35000.31500.35000.35008,280
Apr 26, 20220.32500.33000.32500.33000.33004,000
Apr 25, 20220.33000.38000.32000.33000.330055,406
Apr 22, 20220.34500.34500.33000.33000.330043,910
Apr 21, 20220.37000.37000.34500.34500.345017,707
Apr 20, 20220.37000.37000.36000.36000.360014,640
Apr 19, 20220.36000.36500.36000.36500.365033,080
Apr 18, 20220.34000.36000.34000.36000.360012,814
Apr 14, 20220.35500.35500.35500.35500.35504,764
Apr 13, 20220.36500.36500.35000.35000.35006,016
Apr 12, 20220.35500.36500.35500.36500.36503,250
Apr 11, 20220.36000.36000.34000.34000.340011,733
Apr 08, 20220.38000.38000.35000.35000.3500128,172
Apr 07, 20220.39000.39000.38000.38000.380019,656
Apr 06, 20220.39000.39000.37000.39000.390030,890
Apr 05, 20220.37000.38500.36500.38000.380036,606
Apr 04, 20220.36500.37000.36500.36500.3650102,075
Apr 01, 20220.36000.38500.36000.36000.3600121,199
Mar 31, 20220.35000.36500.35000.36000.360050,657
Mar 30, 20220.35000.35500.35000.35500.355013,730
Mar 29, 20220.34000.35000.32000.35000.350047,058
Mar 28, 20220.35000.35000.33000.33000.330040,199
Mar 25, 20220.35000.36000.35000.36000.360017,640
Mar 24, 20220.36000.37000.35500.36000.360048,250
Mar 23, 20220.38000.38000.35000.35000.350094,865
Mar 22, 20220.38000.39000.38000.39000.390029,207
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...