Ivanhoe Electric Inc. (TSX:IE)
Canada
· Delayed Price · Currency is CAD 9.31
+0.33 (3.67%)
May 9, 2025, 3:58 PM EDT
Ivanhoe Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 9.21 | 9.40 | 9.21 | 9.31 | 9.31 | 3.67% | 5,800 |
| May 8, 2025 | 8.79 | 9.07 | 8.77 | 8.98 | 8.98 | 3.22% | 3,412 |
| May 7, 2025 | 8.54 | 8.88 | 8.49 | 8.70 | 8.70 | 3.94% | 3,201 |
| May 6, 2025 | 8.38 | 8.38 | 8.36 | 8.37 | 8.37 | -0.12% | 902 |
| May 5, 2025 | 8.51 | 8.51 | 8.37 | 8.38 | 8.38 | -4.34% | 1,400 |
| May 2, 2025 | 8.71 | 8.86 | 8.67 | 8.76 | 8.76 | 3.67% | 6,512 |
| May 1, 2025 | 8.40 | 8.65 | 8.33 | 8.45 | 8.45 | -2.54% | 3,902 |
| Apr 30, 2025 | 8.65 | 8.85 | 8.64 | 8.67 | 8.67 | -4.73% | 3,206 |
| Apr 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Apr 28, 2025 | 9.13 | 9.33 | 9.06 | 9.10 | 9.10 | 0.33% | 3,700 |
| Apr 25, 2025 | 9.01 | 9.07 | 9.01 | 9.07 | 9.07 | -2.47% | 905 |
| Apr 24, 2025 | 9.01 | 9.33 | 9.00 | 9.30 | 9.30 | 4.85% | 2,008 |
| Apr 23, 2025 | 8.80 | 9.02 | 8.65 | 8.87 | 8.87 | 4.72% | 6,941 |
| Apr 22, 2025 | 8.50 | 8.73 | 8.44 | 8.47 | 8.47 | 1.19% | 3,400 |
| Apr 21, 2025 | 8.02 | 8.38 | 8.02 | 8.37 | 8.37 | -0.83% | 2,900 |
| Apr 17, 2025 | 8.96 | 9.03 | 8.43 | 8.44 | 8.44 | -5.17% | 6,639 |
| Apr 16, 2025 | 9.06 | 9.20 | 8.56 | 8.90 | 8.90 | -2.09% | 14,647 |
| Apr 15, 2025 | 7.51 | 9.15 | 7.51 | 9.09 | 9.09 | 29.12% | 81,414 |
| Apr 14, 2025 | 7.52 | 7.52 | 7.01 | 7.04 | 7.04 | -6.26% | 7,723 |
| Apr 11, 2025 | 7.17 | 7.57 | 7.17 | 7.51 | 7.51 | 8.53% | 3,900 |
| Apr 10, 2025 | 7.88 | 7.88 | 6.92 | 6.92 | 6.92 | -12.52% | 3,200 |
| Apr 9, 2025 | 6.95 | 7.91 | 6.76 | 7.91 | 7.91 | 16.49% | 16,600 |
| Apr 8, 2025 | 7.49 | 7.49 | 6.68 | 6.79 | 6.79 | -7.87% | 9,014 |
| Apr 7, 2025 | 6.68 | 7.50 | 6.68 | 7.37 | 7.37 | 10.16% | 8,721 |
| Apr 4, 2025 | 7.45 | 7.45 | 6.45 | 6.69 | 6.69 | -9.59% | 12,808 |
| Apr 3, 2025 | 7.85 | 7.85 | 7.25 | 7.40 | 7.40 | -9.87% | 11,242 |
| Apr 2, 2025 | 8.26 | 8.29 | 8.02 | 8.21 | 8.21 | 1.36% | 6,100 |
| Apr 1, 2025 | 8.13 | 8.31 | 7.85 | 8.10 | 8.10 | -3.34% | 7,000 |
| Mar 31, 2025 | 8.63 | 8.78 | 8.38 | 8.38 | 8.38 | -7.61% | 13,200 |
| Mar 28, 2025 | 9.62 | 9.66 | 8.92 | 9.07 | 9.07 | -6.11% | 10,300 |
| 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 |