Skip to main content
Ivanhoe Electric Inc. (TSX:IE)
Canada flag Canada · Delayed Price · Currency is CAD
9.02
-0.21 (-2.28%)
Feb 21, 2025, 3:56 PM EST

Ivanhoe Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20259.149.508.789.029.02-2.28%11,228
Feb 20, 20259.149.348.899.239.230.87%9,705
Feb 19, 20258.529.168.509.159.154.10%9,600
Feb 18, 20259.009.138.608.798.79-0.90%9,400
Feb 14, 20258.628.908.488.878.874.85%9,740
Feb 13, 20258.708.728.408.468.46-3.64%12,702
Feb 12, 20258.488.998.378.788.783.54%13,613
Feb 11, 20258.668.798.398.488.48-4.93%4,500
Feb 10, 20258.708.928.658.928.925.31%27,200
Feb 7, 20258.698.898.328.478.47-0.59%15,600
Feb 6, 20258.708.708.408.528.520.59%7,601
Feb 5, 20258.798.798.448.478.47-2.76%7,600
Feb 4, 20258.508.778.508.718.710.58%3,700
Feb 3, 20258.698.728.508.668.660.46%13,100
Jan 31, 20258.668.778.508.628.62-1.71%16,500
Jan 30, 20258.908.938.708.778.770.11%11,400
Jan 29, 20258.899.168.708.768.76-1.68%4,300
Jan 28, 20259.049.048.798.918.91-2.52%4,100
Jan 27, 20259.029.158.739.149.14-0.44%5,900
Jan 24, 20259.079.288.999.189.181.77%3,600
Jan 23, 20259.109.308.969.029.02-0.99%13,012
Jan 22, 20259.449.459.119.119.11-3.39%12,231
Jan 21, 20259.809.809.409.439.43-5.51%8,900
Jan 20, 202510.0410.069.989.989.981.84%9,749
Jan 17, 20259.8510.069.739.809.80-1.31%15,100
Jan 16, 202510.0010.119.759.939.932.27%10,037
Jan 15, 20259.809.839.659.719.71-0.31%4,615
Jan 14, 20259.809.859.309.749.74-0.71%22,400
Jan 13, 202510.2310.239.519.819.81-7.19%3,925
Jan 10, 202510.0610.579.9110.5710.574.65%1,215
Jan 9, 202510.2010.3110.1010.1010.100.80%2,100
Jan 8, 202510.1210.129.6010.0210.02-2.81%8,542
Jan 7, 202510.8510.8510.1210.3110.31-1.15%2,800
Jan 6, 202511.6811.6810.3910.4310.43-8.83%2,800
Jan 3, 202511.4411.4411.4411.4411.44--
Jan 2, 202511.4411.4411.3811.4411.444.47%500
Dec 31, 202411.1011.1010.8910.9510.95-0.45%900
Dec 30, 202410.9011.0010.9011.0011.00-2.91%500
Dec 27, 202411.2011.3311.1011.3311.336.89%525
Dec 24, 202410.6010.6010.6010.6010.602.32%425
Dec 23, 202410.4510.5810.3510.3610.36-0.48%1,220
Dec 20, 202410.0010.419.9310.4110.414.73%3,800
Dec 19, 202410.2210.229.789.949.94-2.83%4,700
Dec 18, 202411.2411.2410.2110.2310.23-7.42%2,917
Dec 17, 202410.8111.0910.6311.0511.05-0.27%3,401
Dec 16, 202410.7611.2910.7511.0811.080.64%7,339
Dec 13, 202411.5711.5710.9511.0111.01-6.14%2,315
Dec 12, 202411.7811.8911.6611.7311.73-3.14%1,500
Dec 11, 202412.2412.4212.1112.1112.111.42%2,403
Dec 10, 202412.8512.8511.9411.9411.94-8.44%300
Dec 9, 202412.5513.5012.5513.0413.043.25%5,600
Dec 6, 202412.4612.6712.4312.6312.631.53%3,600
Dec 5, 202412.3912.5912.2312.4412.440.73%1,601
Dec 4, 202412.8212.9212.2212.3512.35-3.29%6,520
Dec 3, 202412.7712.7712.7712.7712.77-1.77%500
Dec 2, 202413.3013.3013.0013.0013.00-2.26%1,501
Nov 29, 202413.1913.5013.1913.3013.303.74%6,200
Nov 28, 202412.8212.8212.8212.8212.82--
Nov 27, 202412.3712.8212.2812.8212.824.40%11,902
Nov 26, 202412.6712.6712.1712.2812.28-7.88%2,000
Nov 25, 202412.9813.3312.9813.3313.33-1.26%1,600
Nov 22, 202413.3513.5013.2413.5013.502.58%5,500
Nov 21, 202412.7413.1612.7413.1613.163.46%900
Nov 20, 202412.9912.9912.6612.7212.72-1.47%1,400
Nov 19, 202412.8113.1012.8112.9112.91-1.07%1,500
Nov 18, 202413.3613.3613.0513.0513.05-2.47%1,000
Nov 15, 202414.0814.0813.3813.3813.38-5.58%1,208
Nov 14, 202413.9014.2513.5114.1714.170.85%2,600
Nov 13, 202414.7514.7514.0514.0514.05-4.49%836
Nov 12, 202414.6114.7114.4814.7114.71-2.13%3,200
Nov 11, 202414.5915.1114.4015.0315.03-1.64%4,427
Nov 8, 202415.3315.4115.1815.2815.28-0.84%3,105
Nov 7, 202415.4615.7015.4115.4115.411.52%3,200
Nov 6, 202415.0015.9514.8515.1815.181.00%11,125
Nov 5, 202414.6015.0314.4615.0315.031.83%2,800
Nov 4, 202414.3314.8414.3314.7614.762.22%38,441
Nov 1, 202414.0214.7314.0214.4414.442.05%35,921
Oct 31, 202414.7214.7214.0714.1514.15-3.94%25,600
Oct 30, 202415.3015.3014.6914.7314.73-4.72%17,124
Oct 29, 202415.4415.4914.9915.4615.46-0.39%11,000
Oct 28, 202415.5015.6815.3515.5215.522.37%15,400
Oct 25, 202414.9515.4214.9515.1615.163.84%9,900
Oct 24, 202414.5814.8714.2614.6014.60-1.55%8,706
Oct 23, 202414.6414.8314.3214.8314.831.58%19,000
Oct 22, 202414.2914.6414.2714.6014.604.43%11,400
Oct 21, 202414.2714.2713.8113.9813.980.65%7,100
Oct 18, 202413.9714.2713.8913.8913.891.83%24,000
Oct 17, 202413.4314.1313.4313.6413.640.74%11,441
Oct 16, 202413.2013.6613.2013.5413.544.56%8,100
Oct 15, 202412.3912.9512.3912.9512.955.97%5,000
Oct 11, 202412.0112.2212.0112.2212.222.26%200
Oct 10, 202411.5511.9511.5511.9511.951.19%1,000
Oct 9, 202411.8511.8511.7911.8111.81-3.20%500
Oct 8, 202412.1712.2011.9912.2012.20-2.09%1,800
Oct 7, 202411.9612.5111.9012.4612.464.79%6,416
Oct 4, 202412.0112.2511.5611.8911.891.36%6,327
Oct 3, 202411.5511.7311.4511.7311.73-2.01%3,100
Oct 2, 202411.6512.0011.6511.9711.975.09%9,625
Oct 1, 202411.6911.8311.3911.3911.39-0.35%3,226
Sep 30, 202411.8911.8911.3011.4311.43-2.89%2,600