Ionik Corporation (TSXV:INIK)
Canada
· Delayed Price · Currency is CAD 0.1200
-0.0100 (-7.69%)
Jun 27, 2025, 4:00 PM EDT
Ionik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| May 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 803 |
| May 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.09% | 650 |
| May 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 2,915 |
| May 6, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 4.76% | 73,000 |
| May 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 6,000 |
| May 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 8,350 |
| May 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 37,000 |
| Apr 30, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | 5.26% | 105,000 |
| Apr 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.56% | 84,500 |
| Apr 28, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | - | 54,000 |
| Apr 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Apr 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 17,000 |
| Apr 23, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | - | 14,000 |
| Apr 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 12.50% | 28,000 |
| Apr 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -5.88% | 1,000 |
| Apr 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 3,000 |