Ionik Corporation (TSXV:INIK)
Canada · Delayed Price · Currency is CAD 0.1000
0.00 (0.00%)
Nov 28, 2025, 9:30 AM EST
Ionik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 25.00% | 100,550 |
| Nov 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5,600 |
| Nov 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 92,500 |
| Nov 17, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 346,000 |
| Nov 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 30,000 |
| Nov 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 2,000 |
| Nov 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,000 |
| Nov 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 45,000 |
| Nov 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 94,000 |
| Nov 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 61,000 |
| Oct 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 7,400 |
| Oct 29, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 30,000 |
| Oct 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 5,000 |
| Oct 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 25,000 |
| Oct 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 37,011 |
| Oct 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,500 |
| Oct 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,500 |
| Oct 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 26,000 |
| Oct 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 49,000 |
| Oct 15, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 67,000 |
| Oct 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 5,000 |
| Oct 8, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 9,500 |
| Oct 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 4,000 |
| Oct 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 178,000 |
| Sep 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 16,000 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,000 |
| Sep 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 38,000 |
| Sep 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.38% | 5,450 |
| Sep 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 18.18% | 2,000 |
| Sep 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 500 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 2,500 |
| Sep 16, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 9.09% | 68,000 |
| Sep 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,000 |
| Sep 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.38% | 47,500 |
| Sep 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 18.18% | 32,500 |
| Aug 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 25,000 |
| Aug 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.53% | 37,000 |
| Aug 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 10,000 |
| Aug 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 4,000 |
| Aug 22, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 99,341 |
| Aug 21, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 12,231 |
| Aug 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 52,500 |
| Aug 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 11,000 |
| Aug 15, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 66,932 |
| Aug 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 2,000 |
| Aug 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15,000 |
| Aug 8, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | - | 31,750 |
| Jul 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.29% | 2,000 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.50% | 40,500 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 16,000 |