STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 17, 2021	0.4350	0.4350	0.4300	0.4300	0.4300	8,876
Sep. 16, 2021	0.4450	0.4500	0.4250	0.4500	0.4500	95,815
Sep. 15, 2021	0.4400	0.4500	0.4400	0.4450	0.4450	121,513
Sep. 14, 2021	0.4300	0.4350	0.4300	0.4350	0.4350	12,310
Sep. 13, 2021	0.4450	0.4500	0.4350	0.4350	0.4350	67,770
Sep. 10, 2021	0.4100	0.4450	0.4100	0.4450	0.4450	137,364
Sep. 09, 2021	0.4300	0.4300	0.4050	0.4200	0.4200	40,203
Sep. 08, 2021	0.4350	0.4350	0.4250	0.4250	0.4250	273,644
Sep. 07, 2021	0.4250	0.4350	0.4250	0.4350	0.4350	101,615
Sep. 03, 2021	0.4100	0.4250	0.4100	0.4250	0.4250	14,235
Sep. 02, 2021	0.4100	0.4100	0.3900	0.4100	0.4100	11,542
Sep. 01, 2021	0.4200	0.4200	0.4100	0.4100	0.4100	55,565
Aug. 31, 2021	0.4150	0.4300	0.4150	0.4300	0.4300	18,925
Aug. 30, 2021	0.4150	0.4200	0.4150	0.4150	0.4150	45,425
Aug. 27, 2021	0.4150	0.4150	0.4150	0.4150	0.4150	35,018
Aug. 26, 2021	0.4250	0.4250	0.4250	0.4250	0.4250	5,012
Aug. 25, 2021	0.4300	0.4300	0.4100	0.4200	0.4200	10,835
Aug. 24, 2021	0.4100	0.4350	0.4000	0.4000	0.4000	11,680
Aug. 23, 2021	0.3800	0.4050	0.3800	0.4050	0.4050	19,370
Aug. 20, 2021	0.4100	0.4100	0.3800	0.4000	0.4000	24,374
Aug. 19, 2021	0.4050	0.4100	0.4050	0.4100	0.4100	29,700
Aug. 18, 2021	0.4350	0.4350	0.4000	0.4000	0.4000	17,154
Aug. 17, 2021	0.4150	0.4250	0.4100	0.4100	0.4100	54,272
Aug. 16, 2021	0.4350	0.4350	0.4200	0.4200	0.4200	64,129
Aug. 13, 2021	0.4350	0.4500	0.4350	0.4500	0.4500	14,463
Aug. 12, 2021	0.4350	0.4350	0.4350	0.4350	0.4350	2,853
Aug. 11, 2021	0.4500	0.4500	0.4150	0.4350	0.4350	53,707
Aug. 10, 2021	0.4350	0.4350	0.4300	0.4300	0.4300	98,825
Aug. 09, 2021	0.4350	0.4350	0.4200	0.4350	0.4350	122,855
Aug. 06, 2021	0.4300	0.4300	0.4300	0.4300	0.4300	625
Aug. 05, 2021	0.4300	0.4350	0.4200	0.4300	0.4300	30,462
Aug. 04, 2021	0.4450	0.4450	0.4300	0.4400	0.4400	52,723
Aug. 03, 2021	0.4400	0.4500	0.4300	0.4400	0.4400	79,131
Jul. 30, 2021	0.4200	0.4400	0.4200	0.4300	0.4300	40,504
Jul. 29, 2021	0.4250	0.4250	0.4200	0.4250	0.4250	49,969
Jul. 28, 2021	0.4150	0.4200	0.4000	0.4150	0.4150	77,668
Jul. 27, 2021	0.4200	0.4200	0.4100	0.4100	0.4100	53,876
Jul. 26, 2021	0.4400	0.4400	0.3900	0.3900	0.3900	74,201
Jul. 23, 2021	0.4300	0.4300	0.4100	0.4250	0.4250	69,230
Jul. 22, 2021	0.4200	0.4400	0.4100	0.4200	0.4200	72,513
Jul. 21, 2021	0.4250	0.4250	0.4000	0.4000	0.4000	14,328
Jul. 20, 2021	0.4050	0.4050	0.3800	0.3950	0.3950	21,587
Jul. 19, 2021	0.3900	0.3900	0.3650	0.3700	0.3700	59,754
Jul. 16, 2021	0.4100	0.4100	0.3800	0.3900	0.3900	49,349
Jul. 15, 2021	0.4150	0.4150	0.3900	0.4100	0.4100	37,064
Jul. 14, 2021	0.4150	0.4150	0.4050	0.4100	0.4100	24,664
Jul. 13, 2021	0.4000	0.4000	0.4000	0.4000	0.4000	12,850
Jul. 12, 2021	0.3800	0.3900	0.3650	0.3900	0.3900	234,545
Jul. 09, 2021	0.3900	0.4000	0.3800	0.3900	0.3900	28,238
Jul. 08, 2021	0.3900	0.3900	0.3850	0.3900	0.3900	34,039
Jul. 07, 2021	0.3800	0.3900	0.3700	0.3900	0.3900	42,355
Jul. 06, 2021	0.4000	0.4000	0.3200	0.3750	0.3750	148,245
Jul. 05, 2021	0.3850	0.4000	0.3850	0.4000	0.4000	48,076
Jul. 02, 2021	0.3600	0.3850	0.3600	0.3850	0.3850	85,355
Jun. 30, 2021	0.3750	0.3750	0.3600	0.3700	0.3700	57,756
Jun. 29, 2021	0.3800	0.3800	0.3700	0.3750	0.3750	58,938
Jun. 28, 2021	-	-	-	-	-	-
Jun. 25, 2021	-	-	-	-	-	-
Jun. 24, 2021	-	-	-	-	-	-
Jun. 23, 2021	-	-	-	-	-	-
Jun. 22, 2021	-	-	-	-	-	-
Jun. 21, 2021	0.4200	0.4200	0.3900	0.4000	0.4000	160,877
Jun. 18, 2021	0.4650	0.4650	0.4200	0.4300	0.4300	82,976
Jun. 17, 2021	0.4600	0.4600	0.4500	0.4500	0.4500	184,103
Jun. 16, 2021	0.4600	0.4750	0.4600	0.4700	0.4700	94,767
Jun. 15, 2021	0.4800	0.4800	0.4500	0.4500	0.4500	51,273
Jun. 14, 2021	0.5000	0.5000	0.4550	0.4800	0.4800	80,628
Jun. 11, 2021	0.5000	0.5000	0.4850	0.4850	0.4850	88,293
Jun. 10, 2021	0.5100	0.5100	0.4800	0.4900	0.4900	104,075
Jun. 09, 2021	0.5100	0.5200	0.4950	0.5100	0.5100	152,623
Jun. 08, 2021	0.4900	0.5100	0.4850	0.5000	0.5000	172,519
Jun. 07, 2021	0.5000	0.5200	0.4900	0.5100	0.5100	282,973
Jun. 04, 2021	0.5000	0.5100	0.4800	0.5100	0.5100	498,121
Jun. 03, 2021	0.4600	0.4900	0.4550	0.4900	0.4900	132,403
Jun. 02, 2021	0.4500	0.4600	0.4450	0.4600	0.4600	66,476
Jun. 01, 2021	0.4550	0.4550	0.4450	0.4450	0.4450	63,916
May 31, 2021	0.4350	0.4500	0.4300	0.4300	0.4300	49,791
May 28, 2021	0.4550	0.4600	0.4400	0.4500	0.4500	72,388
May 27, 2021	0.4550	0.4600	0.4450	0.4500	0.4500	116,849
May 26, 2021	0.4200	0.4600	0.4200	0.4500	0.4500	111,406
May 25, 2021	0.4250	0.4250	0.4100	0.4150	0.4150	87,558
May 21, 2021	0.4150	0.4200	0.4050	0.4200	0.4200	48,290
May 20, 2021	0.4000	0.4150	0.4000	0.4050	0.4050	134,031
May 19, 2021	0.4100	0.4100	0.4000	0.4000	0.4000	36,850
May 18, 2021	0.4150	0.4150	0.4100	0.4100	0.4100	20,715
May 17, 2021	0.4000	0.4150	0.4000	0.4150	0.4150	57,890
May 14, 2021	0.3750	0.4000	0.3750	0.4000	0.4000	180,842
May 13, 2021	0.3750	0.4000	0.3750	0.3850	0.3850	136,948
May 12, 2021	0.3900	0.3950	0.3700	0.3950	0.3950	117,749
May 11, 2021	0.3950	0.3950	0.3750	0.3900	0.3900	93,402
May 10, 2021	0.4000	0.4200	0.3850	0.3850	0.3850	98,550
May 07, 2021	0.4000	0.4200	0.3850	0.4000	0.4000	176,050
May 06, 2021	0.4200	0.4200	0.4000	0.4000	0.4000	36,354
May 05, 2021	0.4200	0.4200	0.4000	0.4000	0.4000	60,910
May 04, 2021	0.4200	0.4200	0.4000	0.4100	0.4100	206,660
May 03, 2021	0.4050	0.4200	0.4000	0.4100	0.4100	118,528
Apr. 30, 2021	0.4300	0.4300	0.4100	0.4100	0.4100	148,177
Apr. 29, 2021	0.4350	0.4350	0.4150	0.4200	0.4200	169,253
Apr. 28, 2021	0.4200	0.4200	0.4050	0.4050	0.4050	148,029
Apr. 27, 2021	0.4300	0.4300	0.4200	0.4200	0.4200	50,169
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,490.36-111.74(-0.54%)

S&P 5004,432.99-40.76(-0.91%)

DOW34,584.88-166.42(-0.48%)

CAD/USD0.7833-0.0053(-0.6737%)

CRUDE OIL71.96-0.65(-0.90%)

BTC-CAD60,565.81-1,448.33(-2.34%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Ion Energy Ltd. (ION.V)

S&P/TSX
20,490.36
-111.74(-0.54%)

S&P 500
4,432.99
-40.76(-0.91%)

DOW
34,584.88
-166.42(-0.48%)

CAD/USD
0.7833
-0.0053(-0.6737%)

CRUDE OIL
71.96
-0.65(-0.90%)

BTC-CAD
60,565.81
-1,448.33(-2.34%)