Ionik Corporation (TSXV:INIK)
Canada · Delayed Price · Currency is CAD 0.1200
+0.0100 (9.09%)
Jul 23, 2025, 9:30 AM EDT
Ionik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 43,500 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 82,955 |
| Jul 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 2,639 |
| Jul 18, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | - | -26.67% | 322,100 |
| Jul 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jul 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,000 |
| Jul 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jul 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 500 |
| Jul 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 1,500 |
| Jul 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jul 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.67% | 8,500 |
| Jul 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jul 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 14,000 |
| Jul 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jul 3, 2025 | 0.13 | 0.19 | 0.13 | 0.15 | - | 20.00% | 260,262 |
| Jul 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 38,000 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -7.69% | 18,000 |
| Jun 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 22,500 |
| Jun 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.33% | 37,930 |
| Jun 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 177,530 |
| Jun 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 36,500 |
| Jun 16, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | -12.00% | 42,076 |
| Jun 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.70% | 7,500 |
| Jun 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 2,316 |
| Jun 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 1,000 |
| Jun 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 8,500 |
| Jun 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -11.54% | 1,000 |
| Jun 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.33% | 147,500 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 6,500 |
| Jun 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.17% | 655,000 |
| May 29, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | - | 4.35% | 103,000 |
| May 28, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | 15.00% | 635,253 |
| May 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 382,000 |
| May 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 90,000 |
| May 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.09% | 13,500 |
| May 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 4,000 |
| May 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 31,000 |
| May 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.09% | 3,000 |
| May 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |