Osiris One Metals Ltd. (IONGF)
OTCMKTS · Delayed Price · Currency is USD
0.0219
+0.0001 (0.46%)
At close: Sep 16, 2026
IONGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.46% | 5,000 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.55% | 3,500 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.10% | 4,545 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 35.67% | 461 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -43.22% | 5,000 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 43.59% | 15,347 |
| Aug 28, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.55% | 30,304 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -40.58% | 4,000 |
| Aug 26, 2026 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 88.96% | 1,000 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -24.54% | 1,111 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.34% | 5,585 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.11% | 150 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.10% | 100 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.33% | 20,000 |
| Aug 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 23.44% | 4,000 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.95% | 12,563 |
| Jul 30, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 3.23% | 28,600 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 35.36% | 7,800 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.71% | 7,100 |
| Jul 21, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 5.11% | 35,100 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.29% | 203 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -44.09% | 1,002 |
| Jul 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -4.51% | 11,702 |
| Jul 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 92.00% | 100,929 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -32.58% | 874 |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.92% | 4,300 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.05% | 5,275 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 8.59% | 10,540 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.01% | 300 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.60% | 24,000 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -28.35% | 4,000 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -22.04% | 28,006 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 49.31% | 326,000 |
| 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 |