Free Trial

Lithium ION Energy (ION) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free ION Stock Alerts
C$0.08
+0.01 (+6.25%)
(As of 05:33 PM ET)
Compare
Stock AnalysisChartHeadlines

Lithium ION Energy Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
0.00%
3 Month
Performance
-41.38%
6 Month
Performance
-26.09%
Year-To-Date
Performance
-22.73%
1 Year
Performance
-76.71%
Receive ION Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lithium ION Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Move Your Money Before May 1
Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?
Click here to get the full story before May 1. 

ION Stock Chart for Friday, April, 26, 2024

ION Chart by TradingView

Lithium ION Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024C$0.08C$0.09
+6.25%		C$0.09C$0.092,000 shsC$5.56 million
04/25/2024C$0.09C$0.08
-5.88%		C$0.09C$0.084,000 shsC$5.23 million
04/24/2024C$0.09C$0.09C$0.09C$0.0965,058 shsC$5.56 million
04/23/2024C$0.08C$0.09
+6.25%		C$0.09C$0.0813,000 shsC$5.56 million
04/22/2024C$0.09C$0.08
-5.88%		C$0.09C$0.089,100 shsC$5.23 million
04/19/2024C$0.09C$0.09
-5.56%		C$0.09C$0.0964,000 shsC$5.56 million
04/18/2024C$0.09C$0.09C$0.09C$0.0920,000 shsC$5.89 million
04/17/2024C$0.09C$0.09
+5.88%		C$0.09C$0.0950,000 shsC$5.89 million
04/16/2024C$0.09C$0.09C$0.09C$0.088,000 shsC$5.56 million
04/15/2024C$0.09C$0.09C$0.09C$0.092,250 shsC$5.56 million
04/12/2024C$0.09C$0.09C$0.09C$0.0835,500 shsC$5.56 million
04/11/2024C$0.09C$0.09
-5.56%		C$0.09C$0.0871,350 shsC$5.56 million
04/10/2024C$0.08C$0.09
+12.50%		C$0.09C$0.0910,100 shsC$5.89 million
04/09/2024C$0.08C$0.08C$0.08C$0.082,000 shsC$5.23 million
04/08/2024C$0.09C$0.08
-11.11%		C$0.09C$0.0812,200 shsC$5.23 million
04/05/2024C$0.08C$0.09
+12.50%		C$0.09C$0.097,000 shsC$5.89 million
04/04/2024C$0.09C$0.08
-5.88%		C$0.09C$0.0880,000 shsC$5.23 million
04/03/2024C$0.09C$0.09
-5.56%		C$0.09C$0.093,000 shsC$5.56 million
04/02/2024C$0.09C$0.09C$0.09C$0.0920,004 shsC$5.89 million
04/01/2024C$0.08C$0.09
+12.50%		C$0.09C$0.0923,100 shsC$5.89 million
03/29/2024C$0.08C$0.08C$0.09C$0.0812,788 shsC$5.23 million
03/28/2024C$0.08C$0.08C$0.09C$0.0812,788 shsC$5.23 million
03/27/2024C$0.09C$0.08
-5.88%		C$0.09C$0.0819,000 shsC$5.23 million
03/26/2024C$0.09C$0.09C$0.09C$0.0847,278 shsC$5.56 million
03/25/2024C$0.09C$0.09
-5.56%		C$0.09C$0.0847,278 shsC$5.56 million
03/22/2024C$0.09C$0.09C$0.09C$0.0918,000 shsC$5.89 million
03/21/2024C$0.09C$0.09C$0.10C$0.097,000 shsC$5.89 million
03/20/2024C$0.10C$0.09
-5.26%		C$0.09C$0.096,184 shsC$5.89 million
03/19/2024C$0.09C$0.10
+5.56%		C$0.10C$0.0916,850 shsC$6.21 million
03/18/2024C$0.10C$0.09
-5.26%		C$0.10C$0.097,000 shsC$5.89 million
03/15/2024C$0.09C$0.10
+5.56%		C$0.10C$0.0920,000 shsC$6.21 million
03/14/2024C$0.09C$0.09C$0.09C$0.0815,525 shsC$5.89 million
03/13/2024C$0.09C$0.09
+5.88%		C$0.09C$0.0815,525 shsC$5.89 million
03/12/2024C$0.09C$0.09C$0.09C$0.093,000 shsC$5.56 million
03/11/2024C$0.09C$0.09
-5.56%		C$0.09C$0.0950,058 shsC$5.56 million
03/08/2024C$0.09C$0.09
+5.88%		C$0.09C$0.091,000 shsC$5.89 million
03/07/2024C$0.08C$0.09
+6.25%		C$0.09C$0.0912,000 shsC$5.56 million
03/06/2024C$0.09C$0.08
-5.88%		C$0.09C$0.083,523 shsC$5.23 million
03/05/2024C$0.09C$0.09
-5.56%		C$0.09C$0.0915,631 shsC$5.56 million
03/04/2024C$0.09C$0.09C$0.09C$0.094,000 shsC$5.89 million
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
03/01/2024C$0.09C$0.09
+5.88%		C$0.09C$0.0965,350 shsC$5.89 million
02/29/2024C$0.08C$0.09
+6.25%		C$0.09C$0.098,700 shsC$5.56 million
02/28/2024C$0.08C$0.08C$0.09C$0.0822,643 shsC$5.23 million
02/27/2024C$0.09C$0.08
-5.88%		C$0.09C$0.0816,300 shsC$5.23 million
02/26/2024C$0.09C$0.09C$0.09C$0.094,000 shsC$5.56 million
02/23/2024C$0.08C$0.09
+6.25%		C$0.09C$0.0869,911 shsC$5.56 million
02/22/2024C$0.09C$0.08
-5.88%		C$0.09C$0.0843,000 shsC$5.23 million
02/21/2024C$0.09C$0.09C$0.09C$0.0916,200 shsC$5.56 million
02/20/2024C$0.09C$0.09C$0.09C$0.089,000 shsC$5.56 million
02/19/2024C$0.09C$0.09C$0.09C$0.09105,000 shsC$5.56 million
02/16/2024C$0.09C$0.09
-5.56%		C$0.09C$0.09105,000 shsC$5.56 million
02/15/2024C$0.09C$0.09C$0.09C$0.0933,350 shsC$5.89 million
02/14/2024C$0.09C$0.09
+5.88%		C$0.09C$0.0916,000 shsC$5.89 million
02/13/2024C$0.09C$0.09C$0.09C$0.0815,464 shsC$5.56 million
02/12/2024C$0.09C$0.09C$0.09C$0.0823,000 shsC$5.56 million
02/09/2024C$0.08C$0.09
+6.25%		C$0.09C$0.0850,122 shsC$5.56 million
02/08/2024C$0.09C$0.08
-5.88%		C$0.09C$0.08133,912 shsC$5.23 million
02/07/2024C$0.11C$0.09
-22.73%		C$0.11C$0.09139,500 shsC$5.56 million
02/06/2024C$0.12C$0.11
-4.35%		C$0.13C$0.1118,851 shsC$7.19 million
02/05/2024C$0.12C$0.12
-4.17%		C$0.12C$0.119,834 shsC$7.52 million
02/02/2024C$0.13C$0.12
-7.69%		C$0.13C$0.1121,500 shsC$7.85 million
02/01/2024C$0.13C$0.13
+4.00%		C$0.14C$0.1310,500 shsC$8.50 million
01/31/2024C$0.15C$0.13
-13.79%		C$0.14C$0.1235,000 shsC$8.17 million
01/30/2024C$0.15C$0.15
-3.33%		C$0.16C$0.157,549 shsC$9.48 million
01/29/2024C$0.15C$0.15
+3.45%		C$0.16C$0.1510,000 shsC$9.81 million
01/26/2024C$0.13C$0.15
+11.54%		C$0.15C$0.1138,000 shsC$9.48 million
01/25/2024C$0.13C$0.13
+4.00%		C$0.14C$0.135,500 shsC$8.50 million

Related Companies:
This page (CVE:ION) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry