Ionik Corporation (TSXV:INIK)
Canada
· Delayed Price · Currency is CAD 0.1250
0.00 (0.00%)
Aug 13, 2025, 4:00 PM EDT
Ionik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Aug 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 2,000 |
| Aug 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 15,000 |
| Aug 8, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | - | 31,750 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Aug 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Aug 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14.29% | 2,000 |
| Jul 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -12.50% | 40,500 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 16,000 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 43,500 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 82,955 |
| Jul 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 2,639 |
| Jul 18, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | - | -26.67% | 322,100 |
| Jul 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jul 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,000 |
| Jul 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jul 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 500 |
| Jul 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 1,500 |
| Jul 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jul 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.67% | 8,500 |
| Jul 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jul 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 14,000 |
| Jul 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jul 3, 2025 | 0.13 | 0.19 | 0.13 | 0.15 | - | 20.00% | 260,262 |
| Jul 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 38,000 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -7.69% | 18,000 |
| Jun 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 22,500 |
| Jun 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.33% | 37,930 |
| Jun 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 177,530 |
| Jun 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 36,500 |
| Jun 16, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | -12.00% | 42,076 |
| Jun 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.70% | 7,500 |
| Jun 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 2,316 |
| Jun 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 1,000 |
| Jun 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 8,500 |
| Jun 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -11.54% | 1,000 |
| Jun 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.33% | 147,500 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 6,500 |