Ivanhoe Electric Inc. (TSX:IE)
Canada
· Delayed Price · Currency is CAD 12.71
+1.21 (10.52%)
Jun 25, 2025, 3:55 PM EDT
Ivanhoe Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 8.54 | 8.88 | 8.49 | 8.70 | 8.70 | 3.94% | 3,201 |
| May 6, 2025 | 8.38 | 8.38 | 8.36 | 8.37 | 8.37 | -0.12% | 902 |
| May 5, 2025 | 8.51 | 8.51 | 8.37 | 8.38 | 8.38 | -4.34% | 1,400 |
| May 2, 2025 | 8.71 | 8.86 | 8.67 | 8.76 | 8.76 | 3.67% | 6,512 |
| May 1, 2025 | 8.40 | 8.65 | 8.33 | 8.45 | 8.45 | -2.54% | 3,902 |
| Apr 30, 2025 | 8.65 | 8.85 | 8.64 | 8.67 | 8.67 | -4.73% | 3,206 |
| Apr 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Apr 28, 2025 | 9.13 | 9.33 | 9.06 | 9.10 | 9.10 | 0.33% | 3,700 |
| Apr 25, 2025 | 9.01 | 9.07 | 9.01 | 9.07 | 9.07 | -2.47% | 905 |
| Apr 24, 2025 | 9.01 | 9.33 | 9.00 | 9.30 | 9.30 | 4.85% | 2,008 |
| Apr 23, 2025 | 8.80 | 9.02 | 8.65 | 8.87 | 8.87 | 4.72% | 6,941 |
| Apr 22, 2025 | 8.50 | 8.73 | 8.44 | 8.47 | 8.47 | 1.19% | 3,400 |
| Apr 21, 2025 | 8.02 | 8.38 | 8.02 | 8.37 | 8.37 | -0.83% | 2,900 |
| Apr 17, 2025 | 8.96 | 9.03 | 8.43 | 8.44 | 8.44 | -5.17% | 6,639 |
| Apr 16, 2025 | 9.06 | 9.20 | 8.56 | 8.90 | 8.90 | -2.09% | 14,647 |
| Apr 15, 2025 | 7.51 | 9.15 | 7.51 | 9.09 | 9.09 | 29.12% | 81,414 |