IOND Historical Price | Market Close

Ionic Digital Inc.

High: 81.96; on 09/08/26
Low: 58.65; on 08/06/26
Average: 67.9070; 867K
Net Chg: 19.06; +30.30%

Range-PeriodFields

30 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	81.96	1,109,500
Fr 09/04/26	76.17	292,400
Th 09/03/26	75.40	521,200
We 09/02/26	72.37	290,900
Tu 09/01/26	72.15	300,040
Mo 08/31/26	71.82	502,723
Fr 08/28/26	71.31	422,807
Th 08/27/26	72.02	448,291
We 08/26/26	70.63	662,462
Tu 08/25/26	70.00	642,308
Mo 08/24/26	69.55	617,700
Fr 08/21/26	68.73	512,400
Th 08/20/26	68.77	516,800
We 08/19/26	67.30	1,045,300
Tu 08/18/26	65.50	479,200
Mo 08/17/26	66.66	588,200
Fr 08/14/26	65.15	633,200
Th 08/13/26	66.00	782,000
We 08/12/26	64.91	1,129,900
Tu 08/11/26	59.10	676,200
Mo 08/10/26	59.40	669,100
Fr 08/07/26	63.12	768,400

Date	Last Price	Volume
Th 08/06/26	58.65	942,900
We 08/05/26	59.20	1,739,200
Tu 08/04/26	61.44	2,066,700
Mo 08/03/26	69.04	1,889,900
Fr 07/31/26	70.01	1,242,800
Th 07/30/26	69.95	1,550,200
We 07/29/26	68.00	1,382,000
Tu 07/28/26	62.90	1,577,000