Ivanhoe Electric Inc. (TSX:IE)
Canada · Delayed Price · Currency is CAD 20.40
+0.61 (3.08%)
Oct 9, 2025, 3:59 PM EDT
Ivanhoe Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 21.32 | 22.67 | 20.05 | 20.40 | 20.40 | 3.08% | 35,510 |
| Oct 8, 2025 | 17.94 | 20.28 | 17.94 | 19.79 | 19.79 | 10.68% | 26,320 |
| Oct 7, 2025 | 17.41 | 18.66 | 17.41 | 17.88 | 17.88 | 5.18% | 40,337 |
| Oct 6, 2025 | 17.56 | 17.87 | 17.00 | 17.00 | 17.00 | -2.13% | 36,136 |
| Oct 3, 2025 | 17.25 | 17.74 | 17.15 | 17.37 | 17.37 | 1.11% | 8,600 |
| Oct 2, 2025 | 17.25 | 17.26 | 16.90 | 17.18 | 17.18 | 0.41% | 8,500 |
| Oct 1, 2025 | 17.30 | 17.43 | 16.91 | 17.11 | 17.11 | 0.12% | 8,900 |
| Sep 30, 2025 | 15.93 | 17.47 | 15.93 | 17.09 | 17.09 | 4.53% | 34,600 |
| Sep 29, 2025 | 16.99 | 16.99 | 16.13 | 16.35 | 16.35 | -2.04% | 18,347 |
| Sep 26, 2025 | 16.00 | 16.96 | 16.00 | 16.69 | 16.69 | 4.97% | 23,600 |
| Sep 25, 2025 | 15.02 | 16.00 | 14.48 | 15.90 | 15.90 | 5.44% | 29,044 |
| Sep 24, 2025 | 14.52 | 15.50 | 14.37 | 15.08 | 15.08 | 9.67% | 32,642 |
| Sep 23, 2025 | 13.41 | 14.32 | 13.22 | 13.75 | 13.75 | 6.59% | 26,424 |
| Sep 22, 2025 | 13.03 | 13.33 | 12.90 | 12.90 | 12.90 | 0.39% | 14,710 |
| Sep 19, 2025 | 13.22 | 13.22 | 12.83 | 12.85 | 12.85 | 0.78% | 12,041 |
| Sep 18, 2025 | 12.60 | 13.02 | 12.60 | 12.75 | 12.75 | 2.33% | 21,700 |
| Sep 17, 2025 | 12.77 | 12.77 | 12.19 | 12.46 | 12.46 | - | 52,700 |
| Sep 16, 2025 | 12.49 | 12.60 | 12.19 | 12.46 | 12.46 | 1.22% | 32,200 |
| Sep 15, 2025 | 11.93 | 12.40 | 11.93 | 12.31 | 12.31 | 3.97% | 15,202 |
| Sep 12, 2025 | 12.12 | 12.24 | 11.84 | 11.84 | 11.84 | -2.95% | 13,900 |
| Sep 11, 2025 | 12.32 | 12.46 | 12.15 | 12.20 | 12.20 | -0.16% | 21,223 |
| Sep 10, 2025 | 12.44 | 12.75 | 12.22 | 12.22 | 12.22 | -1.85% | 31,400 |
| Sep 9, 2025 | 12.21 | 12.45 | 12.07 | 12.45 | 12.45 | 0.81% | 12,701 |
| Sep 8, 2025 | 12.25 | 12.40 | 12.14 | 12.35 | 12.35 | -1.12% | 22,600 |
| Sep 5, 2025 | 12.53 | 12.73 | 12.20 | 12.49 | 12.49 | 1.96% | 22,000 |
| Sep 4, 2025 | 12.04 | 12.26 | 11.86 | 12.25 | 12.25 | 1.74% | 7,502 |
| Sep 3, 2025 | 11.71 | 12.43 | 11.71 | 12.04 | 12.04 | 1.69% | 7,600 |
| Sep 2, 2025 | 11.93 | 11.95 | 11.73 | 11.84 | 11.84 | -3.82% | 13,632 |
| Aug 29, 2025 | 12.11 | 12.36 | 12.00 | 12.31 | 12.31 | 1.15% | 7,600 |
| Aug 28, 2025 | 12.46 | 12.46 | 12.17 | 12.17 | 12.17 | -0.90% | 10,039 |
| Aug 27, 2025 | 12.34 | 12.50 | 12.22 | 12.28 | 12.28 | -1.29% | 3,700 |
| Aug 26, 2025 | 12.99 | 12.99 | 12.32 | 12.44 | 12.44 | -1.97% | 5,800 |
| Aug 25, 2025 | 12.98 | 12.99 | 12.55 | 12.69 | 12.69 | -0.70% | 7,502 |
| Aug 22, 2025 | 12.68 | 12.96 | 12.67 | 12.78 | 12.78 | 2.73% | 11,100 |
| Aug 21, 2025 | 12.50 | 12.63 | 12.35 | 12.44 | 12.44 | -0.56% | 15,842 |
| Aug 20, 2025 | 12.39 | 12.60 | 12.37 | 12.51 | 12.51 | -2.80% | 6,811 |
| Aug 19, 2025 | 12.83 | 12.88 | 12.67 | 12.87 | 12.87 | 0.31% | 4,700 |
| Aug 18, 2025 | 13.11 | 13.17 | 12.70 | 12.83 | 12.83 | -3.32% | 9,300 |
| Aug 15, 2025 | 13.57 | 13.58 | 13.27 | 13.27 | 13.27 | -3.14% | 7,600 |
| Aug 14, 2025 | 13.76 | 13.78 | 13.37 | 13.70 | 13.70 | -2.42% | 17,912 |
| Aug 13, 2025 | 13.88 | 14.10 | 13.58 | 14.04 | 14.04 | 1.74% | 9,107 |
| Aug 12, 2025 | 13.57 | 14.01 | 13.47 | 13.80 | 13.80 | 1.69% | 21,100 |
| Aug 11, 2025 | 14.07 | 14.13 | 13.38 | 13.57 | 13.57 | -2.44% | 16,234 |
| Aug 8, 2025 | 13.71 | 14.19 | 13.41 | 13.91 | 13.91 | 4.59% | 6,405 |
| Aug 7, 2025 | 13.29 | 13.42 | 13.14 | 13.30 | 13.30 | 0.76% | 20,600 |
| Aug 6, 2025 | 13.40 | 13.45 | 13.18 | 13.20 | 13.20 | -1.27% | 14,100 |
| Aug 5, 2025 | 13.70 | 13.70 | 13.25 | 13.37 | 13.37 | 1.44% | 7,800 |
| Aug 1, 2025 | 13.33 | 13.33 | 12.75 | 13.18 | 13.18 | -0.68% | 5,243 |
| Jul 31, 2025 | 12.78 | 13.32 | 12.60 | 13.27 | 13.27 | 3.83% | 16,647 |
| Jul 30, 2025 | 15.21 | 15.31 | 12.78 | 12.78 | 12.78 | -15.75% | 38,546 |