Ivanhoe Electric Inc. (TSX:IE)
Canada · Delayed Price · Currency is CAD 21.07
+1.15 (5.77%)
At close: Dec 19, 2025
Ivanhoe Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20.40 | 21.84 | 20.40 | 21.07 | 21.07 | 5.77% | 25,871 |
| Dec 18, 2025 | 19.92 | 20.10 | 19.77 | 19.92 | 19.92 | 4.08% | 5,197 |
| Dec 17, 2025 | 20.05 | 20.17 | 19.14 | 19.14 | 19.14 | -4.40% | 10,503 |
| Dec 16, 2025 | 20.65 | 20.74 | 19.60 | 20.02 | 20.02 | -2.25% | 13,426 |
| Dec 15, 2025 | 21.00 | 21.01 | 20.48 | 20.48 | 20.48 | -0.29% | 10,873 |
| Dec 12, 2025 | 21.85 | 21.85 | 20.21 | 20.54 | 20.54 | -5.48% | 10,937 |
| Dec 11, 2025 | 21.36 | 22.07 | 21.33 | 21.73 | 21.73 | 4.07% | 7,215 |
| Dec 10, 2025 | 21.25 | 21.51 | 20.57 | 20.88 | 20.88 | -2.25% | 10,218 |
| Dec 9, 2025 | 20.70 | 21.68 | 20.35 | 21.36 | 21.36 | 6.37% | 76,009 |
| Dec 8, 2025 | 20.66 | 20.66 | 20.06 | 20.08 | 20.08 | -2.62% | 8,386 |
| Dec 5, 2025 | 21.68 | 22.10 | 20.46 | 20.62 | 20.62 | -3.82% | 20,414 |
| Dec 4, 2025 | 20.60 | 21.44 | 20.24 | 21.44 | 21.44 | 4.23% | 15,006 |
| Dec 3, 2025 | 19.54 | 21.19 | 19.28 | 20.57 | 20.57 | 12.77% | 35,720 |
| Dec 2, 2025 | 17.81 | 18.62 | 17.41 | 18.24 | 18.24 | 2.24% | 38,428 |
| Dec 1, 2025 | 19.87 | 19.87 | 17.77 | 17.84 | 17.84 | -12.25% | 39,885 |
| Nov 28, 2025 | 18.88 | 20.69 | 18.50 | 20.33 | 20.33 | 12.94% | 30,564 |
| Nov 27, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -1.15% | 2,350 |
| Nov 26, 2025 | 17.66 | 18.31 | 17.55 | 18.21 | 18.21 | 1.39% | 31,207 |
| Nov 25, 2025 | 17.50 | 18.52 | 17.18 | 17.96 | 17.96 | 3.52% | 16,542 |
| Nov 24, 2025 | 16.75 | 17.39 | 16.75 | 17.35 | 17.35 | 5.47% | 10,342 |
| Nov 21, 2025 | 16.90 | 16.90 | 15.89 | 16.45 | 16.45 | -3.29% | 22,137 |
| Nov 20, 2025 | 18.16 | 18.42 | 17.01 | 17.01 | 17.01 | -4.81% | 20,138 |
| Nov 19, 2025 | 17.03 | 18.47 | 17.03 | 17.87 | 17.87 | 8.04% | 28,509 |
| Nov 18, 2025 | 17.11 | 17.11 | 16.54 | 16.54 | 16.54 | -4.00% | 3,170 |
| Nov 17, 2025 | 17.54 | 18.13 | 16.91 | 17.23 | 17.23 | -3.26% | 26,740 |
| Nov 14, 2025 | 17.83 | 18.66 | 17.81 | 17.81 | 17.81 | -1.11% | 25,209 |
| Nov 13, 2025 | 19.01 | 19.05 | 17.90 | 18.01 | 18.01 | -4.20% | 46,969 |
| Nov 12, 2025 | 18.19 | 18.89 | 18.19 | 18.80 | 18.80 | 4.79% | 17,341 |
| Nov 11, 2025 | 18.43 | 18.43 | 17.67 | 17.94 | 17.94 | -2.45% | 6,121 |
| Nov 10, 2025 | 17.66 | 18.70 | 17.60 | 18.39 | 18.39 | 5.99% | 6,939 |
| Nov 7, 2025 | 17.38 | 17.66 | 16.54 | 17.35 | 17.35 | -2.58% | 27,398 |
| Nov 6, 2025 | 18.32 | 18.48 | 17.52 | 17.81 | 17.81 | -2.78% | 35,754 |
| Nov 5, 2025 | 17.88 | 18.44 | 17.80 | 18.32 | 18.32 | 3.62% | 11,366 |
| Nov 4, 2025 | 18.00 | 18.64 | 17.50 | 17.68 | 17.68 | -4.43% | 20,266 |
| Nov 3, 2025 | 20.52 | 20.52 | 18.50 | 18.50 | 18.50 | -9.40% | 11,101 |
| Oct 31, 2025 | 19.66 | 21.26 | 19.66 | 20.42 | 20.42 | 3.18% | 43,838 |
| Oct 30, 2025 | 19.32 | 20.32 | 19.31 | 19.79 | 19.79 | 3.56% | 18,969 |
| Oct 29, 2025 | 20.36 | 20.36 | 19.11 | 19.11 | 19.11 | -5.40% | 27,189 |
| Oct 28, 2025 | 20.99 | 21.33 | 20.10 | 20.20 | 20.20 | -3.72% | 15,920 |
| Oct 27, 2025 | 21.85 | 21.85 | 20.45 | 20.98 | 20.98 | -5.67% | 26,177 |
| Oct 24, 2025 | 22.68 | 22.76 | 22.14 | 22.24 | 22.24 | 1.18% | 16,784 |
| Oct 23, 2025 | 21.15 | 22.32 | 21.15 | 21.98 | 21.98 | 4.17% | 33,465 |
| Oct 22, 2025 | 20.82 | 22.00 | 20.38 | 21.10 | 21.10 | -5.13% | 33,937 |
| Oct 21, 2025 | 22.73 | 22.73 | 21.82 | 22.24 | 22.24 | -5.76% | 17,016 |
| Oct 20, 2025 | 21.49 | 23.64 | 21.49 | 23.60 | 23.60 | 8.86% | 24,449 |
| Oct 17, 2025 | 22.06 | 22.06 | 21.10 | 21.68 | 21.68 | -2.56% | 14,668 |
| Oct 16, 2025 | 23.51 | 24.03 | 22.25 | 22.25 | 22.25 | -5.32% | 51,712 |
| Oct 15, 2025 | 23.31 | 25.08 | 23.25 | 23.50 | 23.50 | 1.51% | 65,941 |
| Oct 14, 2025 | 21.00 | 23.62 | 21.00 | 23.15 | 23.15 | 15.29% | 41,539 |
| Oct 10, 2025 | 20.72 | 21.15 | 19.96 | 20.08 | 20.08 | -1.57% | 36,339 |