Osiris One Metals Ltd. (IONGF)
OTCMKTS · Delayed Price · Currency is USD
0.02036
-0.00376 (-15.59%)
At close: Jun 12, 2026
IONGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.59% | 3,915 |
| Jun 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.24% | 5,000 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.94% | 10,200 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.08% | 2,500 |
| May 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 9.07% | 6,025 |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.25% | 7,000 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 30.03% | 24,016 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -26.06% | 500 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 154.00% | 12,000 |
| May 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -42.06% | 20,000 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -32.05% | 500 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 721 |
| May 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 19.53% | 1,550 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.14% | 112,200 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 48.50% | 5,000 |
| May 7, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -30.56% | 42,000 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.35% | 25,000 |
| May 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -2.21% | 75,000 |
| May 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.30% | 5,100 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.67% | 38,555 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.07% | 14,054 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.31% | 10,991 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.04% | 11,645 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.80% | 11,300 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.06% | 200 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.72% | 26,526 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 4,299 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.49% | 50,080 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.68% | 2,300 |
| Apr 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 17.65% | 2,575 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.86% | 500 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.72% | 2,476 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.32% | 150 |
| Apr 1, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 9,161 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.89% | 39,001 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.83% | 200 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.05% | 1,050 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.31% | 11,900 |
| Mar 19, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 24,000 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.65% | 3,385 |
| Mar 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.93% | 8,500 |
| Mar 9, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 19.11% | 14,001 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -27.00% | 6,035 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 18.34% | 20,231 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.15% | 1,874 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 30.19% | 1,000 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.18% | 1,000 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.16% | 1,000 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.35% | 2,077 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.69% | 1,500 |