I-ON Digital Corp. (IONI)
OTCMKTS · Delayed Price · Currency is USD
0.0800
0.00 (0.00%)
At close: Nov 6, 2026
I-ON Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 31,675 |
| Nov 5, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -1.23% | 32,700 |
| Nov 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -19.00% | 4,000 |
| Nov 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.33% | 4,050 |
| Nov 2, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 2.31% | 2,175 |
| Oct 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.87% | 4,900 |
| Oct 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -11.62% | 100 |
| Oct 23, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | -11.78% | 43,877 |
| Oct 22, 2026 | 0.10 | 0.12 | 0.09 | 0.12 | 0.12 | -1.39% | 35,200 |
| Oct 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.27% | 200 |
| Oct 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -9.86% | 300 |
| Oct 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.47% | 10,000 |
| Oct 16, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 9.68% | 6,500 |
| Oct 15, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -3.28% | 19,893 |
| Oct 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.59% | 200 |
| Oct 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -15.00% | 710 |
| Oct 8, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.42% | 6,000 |
| Oct 7, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 5.49% | 2,500 |
| Oct 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -3.44% | 1,200 |
| Oct 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 6.77% | 5,198 |
| Oct 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.44% | 1,700 |
| Sep 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 9.41% | 6,015 |
| Sep 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.18% | 50,000 |
| Sep 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 35,500 |
| Sep 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 14,485 |
| Sep 23, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 9.09% | 23,725 |
| Sep 22, 2026 | 0.10 | 0.16 | 0.10 | 0.11 | 0.11 | 21.95% | 35,529 |
| Sep 21, 2026 | 0.15 | 0.15 | 0.09 | 0.09 | 0.09 | -24.20% | 4,500 |
| Sep 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -15.28% | 3,064 |
| Sep 15, 2026 | 0.08 | 0.14 | 0.08 | 0.14 | 0.14 | 17.06% | 891 |
| Sep 14, 2026 | 0.11 | 0.12 | 0.08 | 0.12 | 0.12 | 9.29% | 71,800 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.82% | 6,500 |
| Sep 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.63% | 3,000 |
| Sep 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.33% | 15,715 |
| Sep 4, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 13.10% | 4,500 |
| Sep 3, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -18.38% | 29,300 |
| Sep 2, 2026 | 0.16 | 0.16 | 0.12 | 0.13 | 0.13 | -18.70% | 46,125 |
| Sep 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 30.00% | 449 |
| Aug 31, 2026 | 0.14 | 0.15 | 0.12 | 0.12 | 0.12 | -12.14% | 38,500 |
| Aug 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 37,850 |
| Aug 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7,000 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -4.83% | 8,659 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.76% | 8,961 |
| Aug 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.46% | 5,000 |
| Aug 18, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.17% | 60,401 |
| Aug 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 6,600 |
| Aug 13, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 7.69% | 14,703 |
| Aug 12, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.07% | 42,580 |
| Aug 11, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.26% | 13,793 |
| Aug 10, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 5,477 |