Advertisement
Lithium ION Energy Ltd. (ION.V)
TSXV - TSXV Real Time Price. Currency in CAD
Follow
At close: 02:51PM EST
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 74,860 |
| Nov 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,000 |
| Nov 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 38,316 |
| Nov 22, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 6,253 |
| Nov 21, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Nov 20, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,500 |
| Nov 19, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 40,300 |
| Nov 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 12,300 |
| Nov 15, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 243,000 |
| Nov 14, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 36,500 |
| Nov 13, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Nov 12, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
| Nov 11, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,008 |
| Nov 08, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Nov 07, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 128,000 |
| Nov 06, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,000 |
| Nov 05, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,435 |
| Nov 04, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Nov 01, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 60,998 |
| Oct 31, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 105,104 |
| Oct 30, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 14,000 |
| Oct 29, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 3,638 |
| Oct 28, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 19,596 |
| Oct 25, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 127,052 |
| Oct 24, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 48,689 |
| Oct 23, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,500 |
| Oct 22, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
| Oct 21, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 21,000 |
| Oct 18, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 58,000 |
| Oct 17, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,000 |
| Oct 16, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 8,020 |
| Oct 15, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 16,325 |
| Oct 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,222 |
| Oct 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 21,600 |
| Oct 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct 08, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 270,375 |
| Oct 07, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 67,820 |
| Oct 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,450 |
| Oct 03, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 21,000 |
| Oct 02, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 23,000 |
| Oct 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,005 |
| Sep 30, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 14,861 |
| Sep 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
| Sep 26, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 94,000 |
| Sep 25, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 115,426 |
| Sep 24, 2024 | 0.0450 | 0.0600 | 0.0450 | 0.0600 | 0.0600 | 206,238 |
| Sep 23, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 87,444 |
| Sep 20, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 28,100 |
| Sep 19, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 91,000 |
| Sep 18, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 30,000 |
| Sep 17, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 33,400 |
| Sep 16, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 47,000 |
| Sep 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Sep 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Sep 11, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,000 |
| Sep 10, 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 235,000 |
| Sep 09, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 7,500 |
| Sep 06, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 17,444 |
| Sep 05, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 85,000 |
| Sep 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,203 |
| Sep 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,250 |
| Aug 30, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 38,985 |
| Aug 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 37,920 |
| Aug 28, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 40,000 |
| Aug 27, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 123,080 |
| Aug 26, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 9,000 |
| Aug 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 69,000 |
| Aug 22, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 7,000 |
| Aug 21, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Aug 20, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Aug 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 98,364 |
| Aug 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,000 |
| Aug 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Aug 14, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 3,000 |
| Aug 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Aug 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 11,000 |
| Aug 09, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 42,568 |
| Aug 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 44,010 |
| Aug 07, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 146,007 |
| Aug 06, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 130,270 |
| Aug 02, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Aug 01, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 6,000 |
| Jul 31, 2024 | 0.0500 | 0.0600 | 0.0450 | 0.0550 | 0.0550 | 104,500 |
| Jul 30, 2024 | 0.0600 | 0.0600 | 0.0450 | 0.0450 | 0.0450 | 18,500 |
| Jul 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
| Jul 26, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 |
| Jul 25, 2024 | 0.0600 | 0.0650 | 0.0500 | 0.0550 | 0.0550 | 83,000 |
| Jul 24, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Jul 23, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Jul 22, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 55,300 |
| Jul 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
| Jul 18, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 33,000 |
| Jul 17, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 35,100 |
| Jul 16, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 116,000 |
| Jul 15, 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 84,185 |
| Jul 12, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 72,000 |
| Jul 11, 2024 | 0.0500 | 0.0600 | 0.0450 | 0.0600 | 0.0600 | 78,000 |
| Jul 10, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 9,142 |
| Jul 09, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 141,025 |
| Jul 08, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 44,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.