Skip to main content
Ionik Corporation (TSXV:INIK)
Canada flag Canada · Delayed Price · Currency is CAD
0.100
+0.005 (5.26%)
Feb 21, 2025, 4:00 PM EST

Ionik Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.100.100.100.10-5.26%463,000
Feb 20, 20250.100.100.100.10--156,000
Feb 19, 20250.100.100.100.10---
Feb 18, 20250.100.100.100.10--9.52%21,563
Feb 14, 20250.110.110.110.11--4.55%41,000
Feb 13, 20250.110.110.110.11---
Feb 12, 20250.110.110.110.11--12.00%43,000
Feb 11, 20250.130.130.130.13---
Feb 10, 20250.110.130.110.13-4.17%64,000
Feb 7, 20250.120.120.120.12---
Feb 6, 20250.120.120.110.12--35,000
Feb 5, 20250.120.120.120.12--4.00%24,500
Feb 4, 20250.120.130.120.13-4.17%29,000
Feb 3, 20250.110.120.110.12-14.29%48,500
Jan 31, 20250.100.120.100.11-10.53%121,300
Jan 30, 20250.100.100.100.10---
Jan 29, 20250.100.100.100.10---
Jan 28, 20250.100.100.100.10---
Jan 27, 20250.100.100.100.10--5.00%79,500
Jan 24, 20250.100.100.100.10---
Jan 23, 20250.100.100.100.10--10,236
Jan 22, 20250.100.100.100.10--28,000
Jan 21, 20250.110.110.100.10--4.76%56,181
Jan 20, 20250.110.110.110.11---
Jan 17, 20250.110.110.110.11-5.00%48,500
Jan 16, 20250.100.100.100.10---
Jan 15, 20250.100.100.100.10--37,500
Jan 14, 20250.100.100.100.10--4.76%10,000
Jan 13, 20250.110.110.110.11-5.00%51,700
Jan 10, 20250.100.100.100.10-5.26%5,000
Jan 9, 20250.100.100.100.10---
Jan 8, 20250.100.100.100.10--31,000
Jan 7, 20250.110.110.100.10--9.52%130,000
Jan 6, 20250.110.110.100.11--23,000
Jan 3, 20250.110.110.110.11---
Jan 2, 20250.110.110.110.11-5.00%15,500
Dec 31, 20240.100.100.100.10--10,000
Dec 30, 20240.100.100.100.10--6,750
Dec 27, 20240.100.100.100.10--122,700
Dec 24, 20240.100.100.100.10--4,000
Dec 23, 20240.100.100.100.10---
Dec 20, 20240.100.100.100.10--60,000
Dec 19, 20240.110.110.100.10--63,000
Dec 18, 20240.110.110.100.10--4.76%96,000
Dec 17, 20240.110.110.110.11-5.00%41,000
Dec 16, 20240.100.100.100.10--4.76%6,000
Dec 13, 20240.100.110.100.11-5.00%15,500
Dec 12, 20240.100.100.100.10---
Dec 11, 20240.110.110.100.10--16.67%178,000
Dec 10, 20240.120.120.120.12---
Dec 9, 20240.120.120.110.12-4.35%115,000
Dec 6, 20240.120.120.110.12--93,000
Dec 5, 20240.120.120.110.12--404,544
Dec 4, 20240.110.120.110.12-9.52%17,000
Dec 3, 20240.100.110.100.11--44,005
Dec 2, 20240.110.110.110.11--4.55%52,600
Nov 29, 20240.110.110.110.11-4.76%3,500
Nov 28, 20240.110.110.110.11-5.00%500
Nov 27, 20240.100.100.100.10---
Nov 26, 20240.100.100.100.10--13.04%2,000
Nov 25, 20240.110.120.100.12-4.55%33,500
Nov 22, 20240.110.110.100.11-22.22%77,500
Nov 21, 20240.090.090.090.09--10.00%22,000
Nov 20, 20240.100.100.090.10--9.09%491,631
Nov 19, 20240.110.110.110.11---
Nov 18, 20240.110.110.110.11--4.35%24,000
Nov 15, 20240.120.120.120.12-9.52%2,000
Nov 14, 20240.110.110.110.11--8.70%2,000
Nov 13, 20240.110.120.110.12-9.52%14,000
Nov 12, 20240.110.110.110.11--89,500
Nov 11, 20240.110.110.110.11--12.50%162,500
Nov 8, 20240.120.120.120.12---
Nov 7, 20240.120.120.120.12---
Nov 6, 20240.120.120.120.12--7,000
Nov 5, 20240.120.120.110.12--4.00%49,500
Nov 4, 20240.120.130.120.13-4.17%17,400
Nov 1, 20240.120.120.120.12---
Oct 31, 20240.120.120.120.12--36,000
Oct 30, 20240.120.120.120.12--26,500
Oct 29, 20240.130.130.120.12--4.00%249,000
Oct 28, 20240.130.130.130.13---
Oct 25, 20240.130.130.130.13---
Oct 24, 20240.130.130.130.13--7.41%20,000
Oct 23, 20240.140.140.140.14-3.85%55,000
Oct 22, 20240.130.130.130.13---
Oct 21, 20240.130.130.130.13-4.00%4,500
Oct 18, 20240.130.130.130.13---
Oct 17, 20240.130.130.130.13--3.85%14,812
Oct 16, 20240.140.140.130.13--10.34%390,500
Oct 15, 20240.150.150.150.15---
Oct 11, 20240.150.150.150.15--6.45%8,110
Oct 10, 20240.160.160.160.16-3.33%20,000
Oct 9, 20240.170.170.150.15--11.76%49,500
Oct 8, 20240.180.180.170.17--8.11%7,100
Oct 7, 20240.170.190.170.19-8.82%275,000
Oct 4, 20240.150.170.140.17-3.03%177,900
Oct 3, 20240.120.170.120.17-43.48%724,423
Oct 2, 20240.120.120.120.12---
Oct 1, 20240.120.120.120.12---
Sep 30, 20240.110.120.110.12-4.55%47,623