Ion Energy Ltd.
ION.VTSXVBasic Materials
$0.04
+$0.00(+0.00%)
Market Cap$2751245
P/E Ratio—
52W High$0.06
52W Low$0.025
Ion Energy Ltd. (ION.V) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
ion.v · EOD price history · split-adj. · FMP · as of May 19, 2026
5-Year High5Y
$0.5900
Nov 17, 2021
-93.2% from here
5-Year Low5Y
$0.0250
Jun 30, 2025
+60.0% from low
IPO Priceadj.
$0.3600
Aug 31, 2020
-88.9% since IPO
1 Year Ago
$0.0400
Jun 9, 2025
+0.0% in 1Y
5 Years Ago
$0.5100
Jun 9, 2021
-92.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ION.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 175K | +0.00% |
| May 15, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 3K | +0.00% |
| May 14, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 23K | +0.00% |
| May 13, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 3K | +0.00% |
| May 12, 2026 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 82K | -12.50% |
| May 11, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 21K | +14.29% |
| May 8, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0K | +0.00% |
| May 7, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 57K | +14.29% |
| May 6, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 30K | +0.00% |
| May 5, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 27K | +0.00% |
| May 4, 2026 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 50K | -11.11% |
| May 1, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0K | +0.00% |
| Apr 30, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 82K | +0.00% |
| Apr 29, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 3K | +0.00% |
| Apr 28, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 10K | +11.11% |
| Apr 27, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 57K | +0.00% |
| Apr 24, 2026 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 126K | -11.11% |
| Apr 23, 2026 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 214K | +0.00% |
| Apr 22, 2026 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 80K | -11.11% |
| Apr 21, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1K | +0.00% |
Showing 1–20 of 1,236 records
Annual Stock Price Performance · ION.V
Jan 1 → Dec 31 · 6 years2026-12.5%$0.04 → $0.04
-12.5%
2025-11.1%$0.04 → $0.04
-11.1%
2024-65.2%$0.12 → $0.04
-65.2%
2023-46.3%$0.20 → $0.11
-46.3%
2022-60.2%$0.49 → $0.20
-60.2%
2021-2.0%$0.51 → $0.50
-2.0%
Best Year2021 · -2.0%
Worst Year2024 · -65.2%
Positive Years0 / 6
Avg Annual Return-32.9%
6Y Total Return-93.1%
6Y CAGR~-36.0% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in ION.V?
If you invested $1,000 in ION.V at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$111
Total Return-88.9%
CAGR~-30.7% / yr
Profit$-889
Based on Aug 31, 2020 · $0.36Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Ion Energy Ltd. (ION.V) is classified under Basic Materials and trades on TSXV. The quote snapshot on this page shows a last price of $0.04. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ION.V price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ION.V historical stock pricesFMP EOD datasplit-adjusted OHLCV