Ivanhoe Electric Inc. (TSX:IE)
13.70
-0.34 (-2.42%)
Aug 14, 2025, 3:59 PM EDT
Ivanhoe Electric Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 13.76 | 13.78 | 13.37 | 13.68 | 13.68 | -2.56% | 15,512 |
Aug 13, 2025 | 13.88 | 14.10 | 13.58 | 14.04 | 14.04 | 1.74% | 9,107 |
Aug 12, 2025 | 13.57 | 14.01 | 13.47 | 13.80 | 13.80 | 1.69% | 21,100 |
Aug 11, 2025 | 14.07 | 14.13 | 13.38 | 13.57 | 13.57 | -2.44% | 16,234 |
Aug 8, 2025 | 13.71 | 14.19 | 13.41 | 13.91 | 13.91 | 4.59% | 6,405 |
Aug 7, 2025 | 13.29 | 13.42 | 13.14 | 13.30 | 13.30 | 0.76% | 20,600 |
Aug 6, 2025 | 13.40 | 13.45 | 13.18 | 13.20 | 13.20 | -1.27% | 14,100 |
Aug 5, 2025 | 13.70 | 13.70 | 13.25 | 13.37 | 13.37 | 1.44% | 7,800 |
Aug 1, 2025 | 13.33 | 13.33 | 12.75 | 13.18 | 13.18 | -0.68% | 5,243 |
Jul 31, 2025 | 12.78 | 13.32 | 12.60 | 13.27 | 13.27 | 3.83% | 16,647 |
Jul 30, 2025 | 15.21 | 15.31 | 12.78 | 12.78 | 12.78 | -15.75% | 38,546 |
Jul 29, 2025 | 15.82 | 15.82 | 14.88 | 15.17 | 15.17 | -3.56% | 11,200 |
Jul 28, 2025 | 17.14 | 17.41 | 15.26 | 15.73 | 15.73 | -1.38% | 19,200 |
Jul 25, 2025 | 15.60 | 16.04 | 15.60 | 15.95 | 15.95 | 1.66% | 8,446 |
Jul 24, 2025 | 16.23 | 16.30 | 15.65 | 15.69 | 15.69 | -2.97% | 10,900 |
Jul 23, 2025 | 16.22 | 16.31 | 15.99 | 16.17 | 16.17 | - | 32,000 |
Jul 22, 2025 | 15.66 | 16.40 | 15.46 | 16.17 | 16.17 | 3.59% | 12,300 |
Jul 21, 2025 | 15.62 | 16.05 | 15.19 | 15.61 | 15.61 | 1.04% | 10,200 |
Jul 18, 2025 | 15.60 | 16.00 | 15.45 | 15.45 | 15.45 | - | 9,700 |
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 |