Advertisement

U.S. Markets open in 3 hrs 50 mins

S&P Futures
6,001.00
-2.75(-0.05%)
Dow Futures
43,895.00
-15.00(-0.03%)
Nasdaq Futures
21,187.50
-37.25(-0.18%)
Russell 2000 Futures
2,394.50
-1.20(-0.05%)
Crude Oil
71.07
-1.29(-1.78%)
Gold
2,691.90
-13.90(-0.51%)

Lithium ION Energy Ltd. (ION.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.0550

-0.0050

(-8.33%)

At close: 10:24AM EST

Advertisement

Time Period:

Nov 08, 2023 - Nov 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 08, 2024	-	-	-	-	-	-
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
Jul 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	11,000
Jul 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,100
Jul 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	18,510
Jul 02, 2024	0.0550	0.0600	0.0500	0.0500	0.0500	33,510
Jun 28, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	19,731
Jun 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,000
Jun 26, 2024	0.0550	0.0600	0.0500	0.0600	0.0600	70,350
Jun 25, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	12,600
Jun 24, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	12,000
Jun 21, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	28,400
Jun 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	76,000
Jun 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,830
Jun 18, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	60,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,001.00-2.75(-0.05%)

Dow Futures43,895.00-15.00(-0.03%)

Nasdaq Futures21,187.50-37.25(-0.18%)

Russell 2000 Futures2,394.50-1.20(-0.05%)

Crude Oil71.07-1.29(-1.78%)

Gold2,691.90-13.90(-0.51%)

Lithium ION Energy Ltd. (ION.V)

S&P Futures
6,001.00
-2.75(-0.05%)

Dow Futures
43,895.00
-15.00(-0.03%)

Nasdaq Futures
21,187.50
-37.25(-0.18%)

Russell 2000 Futures
2,394.50
-1.20(-0.05%)

Crude Oil
71.07
-1.29(-1.78%)

Gold
2,691.90
-13.90(-0.51%)