Skip to main content
logo
Ionik Corporation (TSXV:INIK)
Canada flag Canada · Delayed Price · Currency is CAD
0.0450
0.00 (0.00%)
Mar 6, 2026, 2:11 PM EST

Ionik Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 27, 20250.100.100.100.100.1025.00%100,550
Nov 20, 20250.080.080.080.080.08-5,600
Nov 18, 20250.080.080.080.080.08-92,500
Nov 17, 20250.090.090.080.080.08-11.11%346,000
Nov 13, 20250.090.090.090.090.09-5.26%30,000
Nov 12, 20250.100.100.100.100.105.56%2,000
Nov 11, 20250.090.090.090.090.09-5,000
Nov 10, 20250.090.090.090.090.09-45,000
Nov 7, 20250.090.090.090.090.09-5.26%94,000
Nov 3, 20250.100.100.100.100.105.56%61,000
Oct 30, 20250.090.090.090.090.09-7,400
Oct 29, 20250.100.100.090.090.09-10.00%30,000