Canada Markets closed

Ion Energy Ltd. (ION.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4300-0.0200 (-4.44%)
At close: 2:49PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jul. 06, 20210.40000.40000.32000.37500.3750148,245
Jul. 05, 20210.38500.40000.38500.40000.400048,076
Jul. 02, 20210.36000.38500.36000.38500.385085,355
Jun. 30, 20210.37500.37500.36000.37000.370057,756
Jun. 29, 20210.38000.38000.37000.37500.375058,938
Jun. 28, 2021------
Jun. 25, 2021------
Jun. 24, 2021------
Jun. 23, 2021------
Jun. 22, 2021------
Jun. 21, 20210.42000.42000.39000.40000.4000160,877
Jun. 18, 20210.46500.46500.42000.43000.430082,976
Jun. 17, 20210.46000.46000.45000.45000.4500184,103
Jun. 16, 20210.46000.47500.46000.47000.470094,767
Jun. 15, 20210.48000.48000.45000.45000.450051,273
Jun. 14, 20210.50000.50000.45500.48000.480080,628
Jun. 11, 20210.50000.50000.48500.48500.485088,293
Jun. 10, 20210.51000.51000.48000.49000.4900104,075
Jun. 09, 20210.51000.52000.49500.51000.5100152,623
Jun. 08, 20210.49000.51000.48500.50000.5000172,519
Jun. 07, 20210.50000.52000.49000.51000.5100282,973
Jun. 04, 20210.50000.51000.48000.51000.5100498,121
Jun. 03, 20210.46000.49000.45500.49000.4900132,403
Jun. 02, 20210.45000.46000.44500.46000.460066,476
Jun. 01, 20210.45500.45500.44500.44500.445063,916
May 31, 20210.43500.45000.43000.43000.430049,791
May 28, 20210.45500.46000.44000.45000.450072,388
May 27, 20210.45500.46000.44500.45000.4500116,849
May 26, 20210.42000.46000.42000.45000.4500111,406
May 25, 20210.42500.42500.41000.41500.415087,558
May 21, 20210.41500.42000.40500.42000.420048,290
May 20, 20210.40000.41500.40000.40500.4050134,031
May 19, 20210.41000.41000.40000.40000.400036,850
May 18, 20210.41500.41500.41000.41000.410020,715
May 17, 20210.40000.41500.40000.41500.415057,890
May 14, 20210.37500.40000.37500.40000.4000180,842
May 13, 20210.37500.40000.37500.38500.3850136,948
May 12, 20210.39000.39500.37000.39500.3950117,749
May 11, 20210.39500.39500.37500.39000.390093,402
May 10, 20210.40000.42000.38500.38500.385098,550
May 07, 20210.40000.42000.38500.40000.4000176,050
May 06, 20210.42000.42000.40000.40000.400036,354
May 05, 20210.42000.42000.40000.40000.400060,910
May 04, 20210.42000.42000.40000.41000.4100206,660
May 03, 20210.40500.42000.40000.41000.4100118,528
Apr. 30, 20210.43000.43000.41000.41000.4100148,177
Apr. 29, 20210.43500.43500.41500.42000.4200169,253
Apr. 28, 20210.42000.42000.40500.40500.4050148,029
Apr. 27, 20210.43000.43000.42000.42000.420050,169
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...