Skip to main content
Ionik Corporation (TSXV: INIK)
Canada flag Canada · Delayed Price · Currency is CAD
0.100
-0.005 (-4.76%)
Dec 18, 2024, 3:37 PM EST

Ionik Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20240.110.110.110.11--23,000
Sep 26, 20240.110.110.110.11---
Sep 25, 20240.120.120.110.11--263,000
Sep 24, 20240.110.120.110.11--4.35%222,500
Sep 23, 20240.130.130.120.12--8.00%49,500
Sep 20, 20240.120.130.120.13-8.70%86,500
Sep 19, 20240.130.130.110.12--17.86%199,767
Sep 18, 20240.150.150.140.14--2,000
Sep 17, 20240.170.170.140.14--17.65%28,000
Sep 16, 20240.170.170.170.17---
Sep 13, 20240.170.170.170.17---
Sep 12, 20240.170.170.170.17---
Sep 11, 20240.170.170.170.17---
Sep 10, 20240.170.170.170.17---
Sep 9, 20240.170.170.170.17--5.56%48,100
Sep 6, 20240.180.180.180.18---
Sep 5, 20240.150.180.150.18-12.50%119,834
Sep 4, 20240.120.180.120.16-45.45%51,009
Sep 3, 20240.110.110.110.11--8.33%122,500
Aug 30, 20240.120.130.120.12--39,500
Aug 29, 20240.130.140.120.12--11.11%38,950
Aug 28, 20240.130.140.120.14--3.57%27,000
Aug 27, 20240.130.140.130.14-7.69%28,500
Aug 26, 20240.130.130.130.13-8.33%1,500
Aug 23, 20240.120.120.120.12--500
Aug 22, 20240.120.120.120.12--4.00%7,000
Aug 21, 20240.110.130.110.13-4.17%19,000
Aug 20, 20240.120.120.120.12---
Aug 19, 20240.120.120.120.12---
Aug 16, 20240.120.120.120.12---
Aug 15, 20240.120.120.120.12-9.09%37,500
Aug 14, 20240.110.110.110.11---
Aug 13, 20240.110.110.110.11--12.00%5,000
Aug 12, 20240.130.130.130.13-4.17%2,500
Aug 9, 20240.120.120.120.12--14.29%11,166
Aug 8, 20240.140.140.140.14---
Aug 7, 20240.140.140.140.14---
Aug 6, 20240.140.140.140.14-16.67%1,278
Aug 2, 20240.120.120.120.12---
Aug 1, 20240.120.120.120.12---
Jul 31, 20240.120.120.120.12---