Ion Energy Ltd. - ION.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	0.05	0.04	0.04	0.05	0.04	9,000
September 05, 2025	0.04	0.05	0.05	0.05	0.04	54,000
September 04, 2025	0.04	0.04	0.04	0.04	0.04	9,018
September 03, 2025	0.04	0.04	0.04	0.04	0.04	0
September 02, 2025	0.04	0.04	0.04	0.04	0.04	0
August 29, 2025	0.04	0.04	0.04	0.04	0.04	1,000
August 28, 2025	0.04	0.04	0.04	0.04	0.04	1,500
August 27, 2025	0.05	0.05	0.05	0.05	0.05	2,223
August 26, 2025	0.05	0.04	0.04	0.05	0.04	8,112
August 25, 2025	0.04	0.04	0.04	0.04	0.04	21,000
August 22, 2025	0.04	0.04	0.04	0.04	0.04	0
August 21, 2025	0.04	0.04	0.04	0.04	0.04	12,500
August 20, 2025	0.04	0.04	0.04	0.04	0.04	0
August 19, 2025	0.04	0.04	0.04	0.04	0.04	50,000
August 18, 2025	0.04	0.04	0.04	0.04	0.04	20,000
August 15, 2025	0.04	0.04	0.04	0.04	0.04	11,000
August 14, 2025	0.05	0.05	0.05	0.05	0.05	8,400
August 13, 2025	0.04	0.05	0.05	0.05	0.04	21,452
August 12, 2025	0.04	0.04	0.04	0.04	0.04	36,300
August 11, 2025	0.04	0.04	0.04	0.04	0.04	80,115
August 08, 2025	0.03	0.03	0.03	0.04	0.03	7,000
August 07, 2025	0.04	0.03	0.03	0.04	0.03	2,000
August 06, 2025	0.04	0.04	0.04	0.04	0.04	0
August 05, 2025	0.04	0.04	0.04	0.04	0.04	2,050
August 01, 2025	0.03	0.04	0.04	0.04	0.03	49,000
July 31, 2025	0.03	0.03	0.03	0.03	0.03	60,000
July 30, 2025	0.04	0.04	0.04	0.04	0.04	0
July 29, 2025	0.04	0.04	0.04	0.04	0.04	0
July 28, 2025	0.04	0.04	0.04	0.04	0.04	10,010
July 25, 2025	0.04	0.04	0.04	0.04	0.04	87,000
July 24, 2025	0.04	0.04	0.04	0.04	0.04	75,000
July 23, 2025	0.04	0.04	0.04	0.04	0.04	0
July 22, 2025	0.04	0.04	0.04	0.04	0.04	6,130
July 21, 2025	0.05	0.04	0.04	0.05	0.04	15,000
July 18, 2025	0.04	0.04	0.04	0.04	0.04	11,100
July 17, 2025	0.04	0.04	0.04	0.04	0.04	0
July 16, 2025	0.04	0.04	0.04	0.04	0.04	0
July 15, 2025	0.04	0.04	0.04	0.04	0.04	2,250
July 14, 2025	0.04	0.04	0.04	0.04	0.04	1,250
July 11, 2025	0.04	0.04	0.04	0.04	0.04	22,000
July 10, 2025	0.04	0.04	0.04	0.04	0.04	1,500
July 09, 2025	0.05	0.04	0.04	0.05	0.04	178,080
July 08, 2025	0.04	0.05	0.05	0.06	0.04	199,859
July 07, 2025	0.04	0.04	0.04	0.04	0.04	317,475
July 04, 2025	0.04	0.04	0.04	0.04	0.04	1,014
July 03, 2025	0.04	0.03	0.03	0.04	0.03	13,000
July 02, 2025	0.03	0.03	0.03	0.03	0.03	22,510
June 30, 2025	0.03	0.03	0.03	0.03	0.03	23,000
June 27, 2025	0.04	0.04	0.04	0.04	0.04	112,310
June 26, 2025	0.04	0.04	0.04	0.04	0.04	6,000
June 25, 2025	0.04	0.04	0.04	0.04	0.04	18,000
June 24, 2025	0.04	0.04	0.04	0.04	0.04	6,000
June 23, 2025	0.04	0.04	0.04	0.04	0.04	18,500
June 20, 2025	0.03	0.03	0.03	0.03	0.03	9,000
June 19, 2025	0.04	0.03	0.03	0.04	0.03	333,500
June 18, 2025	0.04	0.03	0.03	0.04	0.03	147,100
June 17, 2025	0.04	0.04	0.04	0.04	0.04	103,835
June 16, 2025	0.04	0.04	0.04	0.04	0.04	4,000
June 13, 2025	0.04	0.04	0.04	0.04	0.04	0
June 12, 2025	0.04	0.04	0.04	0.04	0.04	50,000

Ion Energy Ltd. (ION.V) TSXV