Ivanhoe Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	26.89	27.00	25.75	26.30	26.30	0.15%	23,717
Jan 27, 2026	25.68	27.00	25.63	26.26	26.26	2.98%	30,656
Jan 26, 2026	27.82	28.30	25.40	25.50	25.50	-6.08%	40,601
Jan 23, 2026	26.50	27.34	26.13	27.15	27.15	3.98%	27,307
Jan 22, 2026	25.85	26.60	25.36	26.11	26.11	6.18%	39,855
Jan 21, 2026	25.12	25.51	24.15	24.59	24.59	-1.95%	13,375
Jan 20, 2026	24.40	25.48	23.80	25.08	25.08	0.56%	19,876
Jan 19, 2026	24.97	24.98	23.50	24.94	24.94	1.80%	11,989
Jan 16, 2026	24.76	24.76	23.80	24.50	24.50	-0.77%	21,270
Jan 15, 2026	25.26	25.26	24.21	24.69	24.69	-0.84%	19,478
Jan 14, 2026	24.70	25.50	24.34	24.90	24.90	5.33%	8,767
Jan 13, 2026	25.55	25.55	23.64	23.64	23.64	-4.29%	11,834
Jan 12, 2026	23.89	25.23	23.89	24.70	24.70	4.13%	24,366
Jan 9, 2026	22.90	23.85	22.90	23.72	23.72	1.80%	23,224
Jan 8, 2026	22.75	23.30	21.66	23.30	23.30	0.22%	27,939
Jan 7, 2026	23.12	23.70	22.50	23.25	23.25	-1.06%	23,989
Jan 6, 2026	22.66	23.50	22.50	23.50	23.50	5.86%	12,229
Jan 5, 2026	23.10	23.57	22.06	22.20	22.20	-0.36%	26,107
Jan 2, 2026	22.22	23.00	21.93	22.28	22.28	1.50%	19,593
Dec 31, 2025	21.80	22.07	21.60	21.95	21.95	-0.32%	10,768
Dec 30, 2025	21.84	22.29	21.63	22.02	22.02	-1.78%	29,246
Dec 29, 2025	21.89	22.82	21.85	22.42	22.42	-1.62%	20,407
Dec 24, 2025	22.55	23.23	22.50	22.79	22.79	1.79%	6,907
Dec 23, 2025	22.43	22.81	22.12	22.39	22.39	1.27%	16,581
Dec 22, 2025	22.00	22.66	22.00	22.11	22.11	4.94%	14,942
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