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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ion.v · 日线历史（复权）· FMP · 截至 2026年5月19日
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.
关于价格历史与 OHLCV 数据
Ion Energy Ltd.（ION.V）所属板块为 Basic Materials，主要交易场所为 TSXV。本页行情快照中的最近价为 $0.04。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ION.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ION.V 历史股价FMP 日线复权 OHLCV