Skip to main content
logo
Ivanhoe Electric Inc. (TSX:IE)
Canada flag Canada · Delayed Price · Currency is CAD
16.95
+0.71 (4.37%)
Apr 1, 2026, 3:59 PM EST

TSX:IE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202616.5017.1016.5017.01-4.74%4,290
Mar 31, 202615.2816.5015.1516.2416.248.56%25,841
Mar 30, 202615.1515.8514.8214.9614.96-0.27%11,555
Mar 27, 202614.7615.3714.7615.0015.001.08%13,624
Mar 26, 202615.0015.1514.7214.8414.84-4.87%13,907
Mar 25, 202616.1416.3115.1615.6015.60-0.51%33,161
Mar 24, 202615.5315.6814.9215.6815.68-0.44%15,884
Mar 23, 202615.7516.2715.5715.7515.751.88%38,635
Mar 20, 202615.6115.6115.0015.4615.46-1.02%31,115
Mar 19, 202616.0016.0015.0015.6215.62-4.29%101,023
Mar 18, 202616.6016.9216.1616.3216.32-3.26%20,444
Mar 17, 202617.5017.5116.8216.8716.87-1.46%16,902
Mar 16, 202617.1917.4616.9717.1217.121.84%21,707
Mar 13, 202618.3618.3616.5416.8116.81-3.89%65,369
Mar 12, 202619.1219.1217.4917.4917.49-7.75%57,458
Mar 11, 202618.4419.0218.3818.9618.961.88%12,235
Mar 10, 202618.6319.3918.2518.6118.615.62%21,303
Mar 9, 202617.3518.1416.7517.6217.62-1.18%26,672
Mar 6, 202618.8618.8617.5517.8317.83-5.21%13,778
Mar 5, 202620.8620.9718.6018.8118.81-12.96%38,038
Mar 4, 202621.8122.4421.3321.6121.610.09%17,273
Mar 3, 202621.7922.1820.5621.5921.59-6.01%25,350
Mar 2, 202622.8723.1622.3122.9722.97-2.01%19,222
Feb 27, 202622.6623.4422.3023.4423.442.27%22,323
Feb 26, 202622.4422.9222.0022.9222.921.91%28,739
Feb 25, 202622.5723.2022.3122.4922.490.04%36,248
Feb 24, 202620.9922.4820.8222.4822.485.44%39,224
Feb 23, 202620.3721.3520.0021.3221.324.41%44,757
Feb 20, 202620.6621.1819.9720.4220.42-4.31%35,262
Feb 19, 202621.0021.4520.7421.3421.34-0.97%18,440
Feb 18, 202621.1321.9721.1321.5521.551.99%15,760
Feb 17, 202621.4421.4420.0821.1321.13-2.36%25,919
Feb 13, 202621.4722.7721.2621.6421.64-0.18%18,903
Feb 12, 202623.2023.6521.5421.6821.68-8.02%31,052
Feb 11, 202625.1525.4623.2023.5723.57-3.84%16,545
Feb 10, 202624.2024.7723.3024.5124.511.11%49,511
Feb 9, 202623.6024.6823.2324.2424.242.71%16,068
Feb 6, 202623.1023.8323.1023.6023.604.80%27,922
Feb 5, 202624.6325.1822.4022.5222.52-12.17%43,545
Feb 4, 202627.6727.6724.3125.6425.64-5.18%40,286
Feb 3, 202626.2627.7425.6927.0427.047.05%37,819
Feb 2, 202623.6225.6723.4725.2625.268.32%46,187
Jan 30, 202625.8326.1322.3023.3223.32-13.85%48,151
Jan 29, 202627.7828.8125.3627.0727.072.93%53,519
Jan 28, 202626.8927.0025.7526.3026.300.15%23,717
Jan 27, 202625.6827.0025.6326.2626.262.98%30,656
Jan 26, 202627.8228.3025.4025.5025.50-6.08%40,601
Jan 23, 202626.5027.3426.1327.1527.153.98%27,307
Jan 22, 202625.8526.6025.3626.1126.116.18%39,855
Jan 21, 202625.1225.5124.1524.5924.59-1.95%13,375