Ivanhoe Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	18.63	19.39	18.25	18.61	18.61	5.62%	21,303
Mar 9, 2026	17.35	18.14	16.75	17.62	17.62	-1.18%	26,672
Mar 6, 2026	18.86	18.86	17.55	17.83	17.83	-5.21%	13,778
Mar 5, 2026	20.86	20.97	18.60	18.81	18.81	-12.96%	38,038
Mar 4, 2026	21.81	22.44	21.33	21.61	21.61	0.09%	17,273
Mar 3, 2026	21.79	22.18	20.56	21.59	21.59	-6.01%	25,350
Mar 2, 2026	22.87	23.16	22.31	22.97	22.97	-2.01%	19,222
Feb 27, 2026	22.66	23.44	22.30	23.44	23.44	2.27%	22,323
Feb 26, 2026	22.44	22.92	22.00	22.92	22.92	1.91%	28,739
Feb 25, 2026	22.57	23.20	22.31	22.49	22.49	0.04%	36,248
Feb 24, 2026	20.99	22.48	20.82	22.48	22.48	5.44%	39,224
Feb 23, 2026	20.37	21.35	20.00	21.32	21.32	4.41%	44,757
Feb 20, 2026	20.66	21.18	19.97	20.42	20.42	-4.31%	35,262
Feb 19, 2026	21.00	21.45	20.74	21.34	21.34	-0.97%	18,440
Feb 18, 2026	21.13	21.97	21.13	21.55	21.55	1.99%	15,760
Feb 17, 2026	21.44	21.44	20.08	21.13	21.13	-2.36%	25,919
Feb 13, 2026	21.47	22.77	21.26	21.64	21.64	-0.18%	18,903
Feb 12, 2026	23.20	23.65	21.54	21.68	21.68	-8.02%	31,052
Feb 11, 2026	25.15	25.46	23.20	23.57	23.57	-3.84%	16,545
Feb 10, 2026	24.20	24.77	23.30	24.51	24.51	1.11%	49,511
Feb 9, 2026	23.60	24.68	23.23	24.24	24.24	2.71%	16,068
Feb 6, 2026	23.10	23.83	23.10	23.60	23.60	4.80%	27,922
Feb 5, 2026	24.63	25.18	22.40	22.52	22.52	-12.17%	43,545
Feb 4, 2026	27.67	27.67	24.31	25.64	25.64	-5.18%	40,286
Feb 3, 2026	26.26	27.74	25.69	27.04	27.04	7.05%	37,819
Feb 2, 2026	23.62	25.67	23.47	25.26	25.26	8.32%	46,187
Jan 30, 2026	25.83	26.13	22.30	23.32	23.32	-13.85%	48,151
Jan 29, 2026	27.78	28.81	25.36	27.07	27.07	2.93%	53,519
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