Skip to main content
logo
Ivanhoe Electric Inc. (TSX:IE)
Canada flag Canada · Delayed Price · Currency is CAD
19.57
-1.84 (-8.59%)
Apr 21, 2026, 3:59 PM EST

TSX:IE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202620.9521.3319.5719.5719.57-8.59%27,112
Apr 20, 202620.7521.4120.7521.4121.413.18%52,180
Apr 17, 202620.6521.1720.4920.7520.75-31,540
Apr 16, 202620.0120.7519.7620.7520.752.88%19,054
Apr 15, 202619.9920.3019.6320.1720.17-0.25%20,505
Apr 14, 202618.6320.2218.6320.2220.228.59%17,242
Apr 13, 202618.7018.9518.1718.6218.62-0.48%14,321
Apr 10, 202618.0019.2518.0018.7118.714.29%21,540
Apr 9, 202618.2118.2117.5717.9417.94-1.21%15,351
Apr 8, 202617.4718.2517.4718.1618.1610.13%27,030
Apr 7, 202616.8416.8416.2216.4916.49-3.96%11,628
Apr 6, 202616.6717.1716.6317.1717.170.53%11,292
Apr 2, 202616.3917.2116.3917.0817.08-2.01%20,630
Apr 1, 202616.5017.4316.5017.4317.437.33%43,471
Mar 31, 202615.2816.5015.1516.2416.248.56%25,841
Mar 30, 202615.1515.8514.8214.9614.96-0.27%11,555
Mar 27, 202614.7615.3714.7615.0015.001.08%13,624
Mar 26, 202615.0015.1514.7214.8414.84-4.87%13,907
Mar 25, 202616.1416.3115.1615.6015.60-0.51%33,161
Mar 24, 202615.5315.6814.9215.6815.68-0.44%15,884
Mar 23, 202615.7516.2715.5715.7515.751.88%38,635
Mar 20, 202615.6115.6115.0015.4615.46-1.02%31,115
Mar 19, 202616.0016.0015.0015.6215.62-4.29%101,023
Mar 18, 202616.6016.9216.1616.3216.32-3.26%20,444
Mar 17, 202617.5017.5116.8216.8716.87-1.46%16,902
Mar 16, 202617.1917.4616.9717.1217.121.84%21,707
Mar 13, 202618.3618.3616.5416.8116.81-3.89%65,369
Mar 12, 202619.1219.1217.4917.4917.49-7.75%57,458
Mar 11, 202618.4419.0218.3818.9618.961.88%12,235
Mar 10, 202618.6319.3918.2518.6118.615.62%21,303
Mar 9, 202617.3518.1416.7517.6217.62-1.18%26,672
Mar 6, 202618.8618.8617.5517.8317.83-5.21%13,778
Mar 5, 202620.8620.9718.6018.8118.81-12.96%38,038
Mar 4, 202621.8122.4421.3321.6121.610.09%17,273
Mar 3, 202621.7922.1820.5621.5921.59-6.01%25,350
Mar 2, 202622.8723.1622.3122.9722.97-2.01%19,222
Feb 27, 202622.6623.4422.3023.4423.442.27%22,323
Feb 26, 202622.4422.9222.0022.9222.921.91%28,739
Feb 25, 202622.5723.2022.3122.4922.490.04%36,248
Feb 24, 202620.9922.4820.8222.4822.485.44%39,224
Feb 23, 202620.3721.3520.0021.3221.324.41%44,757
Feb 20, 202620.6621.1819.9720.4220.42-4.31%35,262
Feb 19, 202621.0021.4520.7421.3421.34-0.97%18,440
Feb 18, 202621.1321.9721.1321.5521.551.99%15,760
Feb 17, 202621.4421.4420.0821.1321.13-2.36%25,919
Feb 13, 202621.4722.7721.2621.6421.64-0.18%18,903
Feb 12, 202623.2023.6521.5421.6821.68-8.02%31,052
Feb 11, 202625.1525.4623.2023.5723.57-3.84%16,545
Feb 10, 202624.2024.7723.3024.5124.511.11%49,511
Feb 9, 202623.6024.6823.2324.2424.242.71%16,068