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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	0.05	0.05	0.05	0.05	0.05	4,000
October 17, 2025	0.06	0.05	0.05	0.06	0.05	54,000
October 16, 2025	0.06	0.06	0.06	0.06	0.06	90,000
October 15, 2025	0.06	0.06	0.06	0.06	0.06	12,700
October 14, 2025	0.06	0.06	0.06	0.06	0.05	284,703
October 10, 2025	0.05	0.05	0.05	0.05	0.05	26,900
October 09, 2025	0.05	0.05	0.05	0.05	0.05	15,517
October 08, 2025	0.05	0.05	0.05	0.05	0.05	50,200
October 07, 2025	0.05	0.05	0.05	0.05	0.05	0
October 06, 2025	0.05	0.05	0.05	0.05	0.05	47,100
October 03, 2025	0.05	0.05	0.05	0.05	0.05	20,000
October 02, 2025	0.04	0.04	0.04	0.04	0.04	5,950
October 01, 2025	0.05	0.05	0.05	0.05	0.05	79,000
September 30, 2025	0.05	0.05	0.05	0.05	0.04	141,908
September 29, 2025	0.05	0.05	0.05	0.05	0.05	23,000
September 26, 2025	0.05	0.05	0.05	0.05	0.05	97,388
September 25, 2025	0.05	0.05	0.05	0.05	0.05	13,600
September 24, 2025	0.05	0.05	0.05	0.05	0.05	18,000
September 23, 2025	0.04	0.05	0.05	0.05	0.04	47,444
September 22, 2025	0.05	0.05	0.05	0.05	0.05	118,888
September 19, 2025	0.04	0.04	0.04	0.04	0.04	2,000
September 18, 2025	0.04	0.04	0.04	0.04	0.04	21,500
September 17, 2025	0.04	0.04	0.04	0.04	0.04	7,704
September 16, 2025	0.04	0.04	0.04	0.04	0.04	11,000
September 15, 2025	0.04	0.04	0.04	0.04	0.04	61,009
September 12, 2025	0.04	0.04	0.04	0.04	0.04	45,283
September 11, 2025	0.04	0.04	0.04	0.04	0.04	0
September 10, 2025	0.04	0.04	0.04	0.04	0.04	41,565
September 09, 2025	0.04	0.04	0.04	0.04	0.04	10,000
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

Ion Energy Ltd. (ION.V) TSXV