Skip to main content
logo
Ionik Corporation (TSXV:INIK)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
+0.0100 (22.22%)
At close: Mar 27, 2026

Ionik Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.050.060.050.060.0622.22%125,500
Mar 26, 20260.050.050.050.050.0512.50%94,000
Mar 25, 20260.040.050.040.040.0433.33%191,804
Mar 23, 20260.030.030.030.030.03-14.29%17,000
Mar 20, 20260.030.040.030.040.0416.67%85,000
Mar 18, 20260.040.040.030.030.03-25.00%389,154
Mar 17, 20260.040.040.040.040.04-103,000
Mar 16, 20260.040.040.040.040.04-11.11%95,000
Mar 13, 20260.050.050.050.050.05-5,000
Mar 11, 20260.050.050.050.050.05-10.00%5,000
Mar 9, 20260.050.050.050.050.0511.11%10,000
Mar 6, 20260.050.050.050.050.05-57,500
Mar 5, 20260.050.050.050.050.05-10.00%223,100
Mar 4, 20260.050.050.050.050.05-38,000
Mar 2, 20260.050.050.050.050.05-9.09%19,900
Feb 27, 20260.060.060.060.060.06-39,000
Feb 23, 20260.060.060.050.060.06-8.33%465,500
Feb 20, 20260.060.060.060.060.069.09%15,000
Feb 18, 20260.060.060.060.060.06-11,000
Feb 17, 20260.060.060.060.060.06-8.33%84,110
Feb 12, 20260.070.070.060.060.06-14.29%418,011
Feb 10, 20260.070.070.070.070.07-7,000
Feb 9, 20260.060.070.060.070.0727.27%14,000
Feb 6, 20260.070.070.060.060.06-8.33%204,999
Feb 4, 20260.060.060.060.060.06-30,000
Feb 2, 20260.070.070.060.060.06-82,273
Jan 30, 20260.070.070.060.060.06-8,000
Jan 29, 20260.060.060.060.060.06-7.69%20,020
Jan 23, 20260.070.070.070.070.07-5,000
Jan 19, 20260.070.070.070.070.07-115,000
Jan 14, 20260.070.070.070.070.07-7.14%38,300
Jan 13, 20260.070.070.070.070.077.69%1,000
Jan 9, 20260.070.070.070.070.07-16,050
Jan 8, 20260.070.070.070.070.07-54,276
Jan 7, 20260.070.070.070.070.07-2,500
Jan 6, 20260.070.070.070.070.07-50,000
Jan 5, 20260.060.070.060.070.078.33%106,000
Jan 2, 20260.070.070.060.060.06-20.00%1,172,028
Dec 31, 20250.080.080.080.080.087.14%25,000
Dec 30, 20250.070.070.070.070.077.69%4,000
Dec 29, 20250.070.070.070.070.078.33%37,102
Dec 22, 20250.060.070.060.060.06-7.69%406,452
Dec 19, 20250.060.070.060.070.07-246,000
Dec 18, 20250.070.070.060.070.07-362,500
Dec 17, 20250.070.070.070.070.07-13.33%767,000
Dec 15, 20250.080.080.070.080.08-173,500
Dec 12, 20250.080.090.070.080.08-6.25%103,500
Dec 11, 20250.080.090.070.080.086.67%116,000
Dec 10, 20250.080.080.080.080.08-6.25%177,000
Dec 9, 20250.080.090.080.080.08-20.00%378,500