Ivanhoe Electric Inc. (TSX:IE)
Canada
· Delayed Price · Currency is CAD 9.07
-0.59 (-6.11%)
Mar 28, 2025, 3:59 PM EST
Ivanhoe Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.62 | 9.66 | 8.92 | 9.07 | 9.07 | -6.11% | 10,286 |
| Mar 27, 2025 | 9.87 | 10.02 | 9.47 | 9.66 | 9.66 | -2.91% | 5,200 |
| Mar 26, 2025 | 9.88 | 9.95 | 9.63 | 9.95 | 9.95 | 2.47% | 5,400 |
| Mar 25, 2025 | 9.74 | 10.00 | 9.69 | 9.71 | 9.71 | 0.52% | 5,608 |
| Mar 24, 2025 | 10.33 | 10.60 | 9.54 | 9.66 | 9.66 | -3.88% | 14,500 |
| Mar 21, 2025 | 9.09 | 10.09 | 9.09 | 10.05 | 10.05 | 10.56% | 15,420 |
| Mar 20, 2025 | 9.15 | 9.26 | 9.04 | 9.09 | 9.09 | 1.11% | 3,201 |
| Mar 19, 2025 | 8.90 | 9.09 | 8.76 | 8.99 | 8.99 | 1.58% | 4,330 |
| Mar 18, 2025 | 8.99 | 8.99 | 8.77 | 8.85 | 8.85 | -2.96% | 2,501 |
| Mar 17, 2025 | 8.67 | 9.25 | 8.53 | 9.12 | 9.12 | 5.19% | 4,200 |
| Mar 14, 2025 | 8.50 | 8.73 | 8.50 | 8.67 | 8.67 | 4.33% | 4,909 |
| Mar 13, 2025 | 8.50 | 8.60 | 8.31 | 8.31 | 8.31 | -0.36% | 9,005 |
| Mar 12, 2025 | 8.27 | 8.42 | 8.20 | 8.34 | 8.34 | 1.21% | 2,401 |
| Mar 11, 2025 | 8.24 | 8.41 | 8.06 | 8.24 | 8.24 | 2.36% | 9,300 |
| Mar 10, 2025 | 8.20 | 8.20 | 7.76 | 8.05 | 8.05 | -3.01% | 10,712 |
| Mar 7, 2025 | 8.30 | 8.42 | 8.00 | 8.30 | 8.30 | -1.19% | 9,735 |
| Mar 6, 2025 | 8.59 | 8.74 | 8.35 | 8.40 | 8.40 | -1.98% | 13,642 |
| Mar 5, 2025 | 8.05 | 8.57 | 8.05 | 8.57 | 8.57 | 9.45% | 11,741 |
| Mar 4, 2025 | 8.04 | 8.05 | 7.80 | 7.83 | 7.83 | -4.40% | 16,538 |
| Mar 3, 2025 | 8.67 | 8.67 | 8.09 | 8.19 | 8.19 | -8.49% | 9,743 |
| Feb 28, 2025 | 8.35 | 9.03 | 8.32 | 8.95 | 8.95 | 6.29% | 5,502 |
| Feb 27, 2025 | 8.64 | 8.64 | 8.08 | 8.42 | 8.42 | -4.21% | 5,800 |
| Feb 26, 2025 | 8.78 | 8.84 | 8.54 | 8.79 | 8.79 | 4.77% | 4,900 |
| Feb 25, 2025 | 8.87 | 8.87 | 8.20 | 8.39 | 8.39 | -8.31% | 9,825 |
| Feb 24, 2025 | 9.00 | 9.19 | 8.80 | 9.15 | 9.15 | 1.44% | 5,000 |
| Feb 21, 2025 | 9.44 | 9.50 | 8.78 | 9.02 | 9.02 | -2.28% | 11,228 |
| Feb 20, 2025 | 9.14 | 9.34 | 8.89 | 9.23 | 9.23 | 0.87% | 9,705 |
| Feb 19, 2025 | 8.52 | 9.16 | 8.50 | 9.15 | 9.15 | 4.10% | 9,600 |
| Feb 18, 2025 | 9.00 | 9.13 | 8.60 | 8.79 | 8.79 | -0.90% | 9,400 |
| Feb 14, 2025 | 8.62 | 8.90 | 8.48 | 8.87 | 8.87 | 4.85% | 9,740 |
| Feb 13, 2025 | 8.70 | 8.72 | 8.40 | 8.46 | 8.46 | -3.64% | 12,702 |
| Feb 12, 2025 | 8.48 | 8.99 | 8.37 | 8.78 | 8.78 | 3.54% | 13,613 |
| Feb 11, 2025 | 8.66 | 8.79 | 8.39 | 8.48 | 8.48 | -4.93% | 4,500 |
| Feb 10, 2025 | 8.70 | 8.92 | 8.65 | 8.92 | 8.92 | 5.31% | 27,200 |
| Feb 7, 2025 | 8.69 | 8.89 | 8.32 | 8.47 | 8.47 | -0.59% | 15,600 |
| Feb 6, 2025 | 8.70 | 8.70 | 8.40 | 8.52 | 8.52 | 0.59% | 7,601 |
| Feb 5, 2025 | 8.79 | 8.79 | 8.44 | 8.47 | 8.47 | -2.76% | 7,600 |
| Feb 4, 2025 | 8.50 | 8.77 | 8.50 | 8.71 | 8.71 | 0.58% | 3,700 |
| Feb 3, 2025 | 8.69 | 8.72 | 8.50 | 8.66 | 8.66 | 0.46% | 13,100 |
| Jan 31, 2025 | 8.66 | 8.77 | 8.50 | 8.62 | 8.62 | -1.71% | 16,500 |
| Jan 30, 2025 | 8.90 | 8.93 | 8.70 | 8.77 | 8.77 | 0.11% | 11,400 |
| Jan 29, 2025 | 8.89 | 9.16 | 8.70 | 8.76 | 8.76 | -1.68% | 4,300 |
| Jan 28, 2025 | 9.04 | 9.04 | 8.79 | 8.91 | 8.91 | -2.52% | 4,100 |
| Jan 27, 2025 | 9.02 | 9.15 | 8.73 | 9.14 | 9.14 | -0.44% | 5,900 |
| Jan 24, 2025 | 9.07 | 9.28 | 8.99 | 9.18 | 9.18 | 1.77% | 3,600 |
| Jan 23, 2025 | 9.10 | 9.30 | 8.96 | 9.02 | 9.02 | -0.99% | 13,012 |
| Jan 22, 2025 | 9.44 | 9.45 | 9.11 | 9.11 | 9.11 | -3.39% | 12,231 |
| Jan 21, 2025 | 9.80 | 9.80 | 9.40 | 9.43 | 9.43 | -5.51% | 8,900 |
| Jan 20, 2025 | 10.04 | 10.06 | 9.98 | 9.98 | 9.98 | 1.84% | 9,749 |
| Jan 17, 2025 | 9.85 | 10.06 | 9.73 | 9.80 | 9.80 | -1.31% | 15,100 |