Ivanhoe Electric Inc. (TSX:IE)
Canada · Delayed Price · Currency is CAD 15.45
0.00 (0.00%)
Jul 18, 2025, 3:50 PM EDT
Ivanhoe Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 15.60 | 16.00 | 15.45 | 15.45 | 15.45 | - | 9,688 |
| Jul 17, 2025 | 15.82 | 15.82 | 15.06 | 15.45 | 15.45 | -1.47% | 19,300 |
| Jul 16, 2025 | 13.91 | 15.90 | 13.91 | 15.68 | 15.68 | 12.32% | 20,500 |
| Jul 15, 2025 | 13.68 | 14.10 | 13.68 | 13.96 | 13.96 | 1.45% | 5,600 |
| Jul 14, 2025 | 14.15 | 14.15 | 13.75 | 13.76 | 13.76 | -2.48% | 11,600 |
| Jul 11, 2025 | 14.05 | 14.22 | 13.80 | 14.11 | 14.11 | 0.57% | 3,917 |
| Jul 10, 2025 | 13.71 | 14.25 | 13.71 | 14.03 | 14.03 | 6.69% | 17,429 |
| Jul 9, 2025 | 13.61 | 13.61 | 12.95 | 13.15 | 13.15 | -2.01% | 15,600 |
| Jul 8, 2025 | 12.59 | 13.63 | 12.42 | 13.42 | 13.42 | 6.68% | 17,400 |
| Jul 7, 2025 | 12.41 | 12.62 | 12.20 | 12.58 | 12.58 | 1.29% | 4,000 |
| Jul 4, 2025 | 13.00 | 13.12 | 12.25 | 12.42 | 12.42 | -1.04% | 1,900 |
| Jul 3, 2025 | 12.66 | 12.69 | 12.55 | 12.55 | 12.55 | 1.21% | 701 |
| Jul 2, 2025 | 12.63 | 12.63 | 12.40 | 12.40 | 12.40 | 0.40% | 5,421 |
| Jun 30, 2025 | 13.20 | 13.20 | 12.13 | 12.35 | 12.35 | -6.65% | 8,518 |
| Jun 27, 2025 | 13.46 | 13.53 | 13.10 | 13.23 | 13.23 | -1.71% | 3,400 |
| Jun 26, 2025 | 12.87 | 13.60 | 12.87 | 13.46 | 13.46 | 5.90% | 7,142 |
| Jun 25, 2025 | 11.80 | 12.71 | 11.61 | 12.71 | 12.71 | 10.52% | 6,439 |
| Jun 24, 2025 | 11.49 | 11.52 | 11.46 | 11.50 | 11.50 | 1.77% | 1,320 |
| Jun 23, 2025 | 11.03 | 11.32 | 11.03 | 11.30 | 11.30 | 3.96% | 1,900 |
| Jun 20, 2025 | 11.37 | 11.37 | 10.66 | 10.87 | 10.87 | -9.11% | 6,015 |
| Jun 19, 2025 | 11.65 | 11.96 | 11.65 | 11.96 | 11.96 | 2.66% | 500 |
| Jun 18, 2025 | 11.05 | 11.65 | 11.05 | 11.65 | 11.65 | 7.18% | 7,400 |
| Jun 17, 2025 | 11.10 | 11.16 | 10.87 | 10.87 | 10.87 | -1.09% | 5,900 |
| Jun 16, 2025 | 10.70 | 11.20 | 10.56 | 10.99 | 10.99 | 2.71% | 1,500 |
| Jun 13, 2025 | 10.67 | 10.80 | 10.67 | 10.70 | 10.70 | -1.47% | 1,530 |
| Jun 12, 2025 | 11.02 | 11.02 | 10.86 | 10.86 | 10.86 | -3.29% | 2,806 |
| Jun 11, 2025 | 11.23 | 11.36 | 11.20 | 11.23 | 11.23 | 1.72% | 5,501 |
| Jun 10, 2025 | 11.49 | 11.49 | 11.02 | 11.04 | 11.04 | -2.82% | 1,535 |
| Jun 9, 2025 | 11.00 | 11.44 | 11.00 | 11.36 | 11.36 | 5.28% | 4,737 |
| Jun 6, 2025 | 10.68 | 11.00 | 10.68 | 10.79 | 10.79 | 1.22% | 6,215 |
| Jun 5, 2025 | 10.87 | 10.89 | 10.66 | 10.66 | 10.66 | 1.14% | 2,700 |
| Jun 4, 2025 | 11.00 | 11.00 | 10.52 | 10.54 | 10.54 | -1.77% | 2,708 |
| Jun 3, 2025 | 10.35 | 10.73 | 10.35 | 10.73 | 10.73 | 3.87% | 7,000 |
| Jun 2, 2025 | 10.17 | 10.50 | 10.17 | 10.33 | 10.33 | 3.30% | 9,940 |
| May 30, 2025 | 9.98 | 10.00 | 9.87 | 10.00 | 10.00 | 0.20% | 2,043 |
| May 29, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | - |
| May 28, 2025 | 10.05 | 10.06 | 9.98 | 9.98 | 9.98 | -2.16% | 406 |
| May 27, 2025 | 9.70 | 10.26 | 9.70 | 10.20 | 10.20 | 8.97% | 6,717 |
| May 26, 2025 | 9.39 | 9.60 | 8.91 | 9.36 | 9.36 | -1.89% | 1,900 |
| May 23, 2025 | 9.48 | 9.61 | 9.46 | 9.54 | 9.54 | 2.03% | 3,602 |
| May 22, 2025 | 9.26 | 9.45 | 9.18 | 9.35 | 9.35 | 0.86% | 1,301 |
| May 21, 2025 | 9.42 | 9.46 | 9.18 | 9.27 | 9.27 | -2.11% | 1,600 |
| May 20, 2025 | 9.43 | 9.61 | 9.37 | 9.47 | 9.47 | -0.73% | 3,416 |
| May 16, 2025 | 9.44 | 9.62 | 9.44 | 9.54 | 9.54 | -0.21% | 1,517 |
| May 15, 2025 | 9.47 | 9.63 | 9.47 | 9.56 | 9.56 | 0.42% | 905 |
| May 14, 2025 | 9.57 | 9.59 | 9.48 | 9.52 | 9.52 | 1.06% | 1,315 |
| May 13, 2025 | 9.45 | 9.75 | 9.42 | 9.42 | 9.42 | 0.43% | 10,300 |
| May 12, 2025 | 9.46 | 9.79 | 9.29 | 9.38 | 9.38 | 0.75% | 14,336 |
| 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 |