Ivanhoe Electric Inc. (IE)
NYSEAMERICAN: IE · Real-Time Price · USD
8.82
+0.88 (11.08%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 8.33 | 8.46 | 7.92 | 7.94 | 7.94 | -5.59% | 605,999 |
| Sep 24, 2024 | 7.61 | 8.49 | 7.58 | 8.41 | 8.41 | 13.50% | 1,787,519 |
| Sep 23, 2024 | 7.34 | 7.43 | 7.15 | 7.41 | 7.41 | 2.63% | 1,080,998 |
| Sep 20, 2024 | 7.60 | 7.60 | 7.15 | 7.22 | 7.22 | -5.00% | 3,600,859 |
| Sep 19, 2024 | 7.64 | 7.72 | 7.37 | 7.60 | 7.60 | 2.84% | 1,436,250 |
| Sep 18, 2024 | 7.41 | 7.82 | 7.21 | 7.39 | 7.39 | 0.41% | 1,585,424 |
| Sep 17, 2024 | 7.30 | 7.52 | 7.18 | 7.36 | 7.36 | 0.82% | 931,570 |
| Sep 16, 2024 | 7.88 | 8.04 | 7.13 | 7.30 | 7.30 | -5.81% | 1,629,030 |
| Sep 13, 2024 | 7.73 | 7.88 | 7.49 | 7.75 | 7.75 | 1.84% | 586,019 |
| Sep 12, 2024 | 6.96 | 7.65 | 6.96 | 7.61 | 7.61 | 9.81% | 686,718 |
| Sep 11, 2024 | 6.84 | 7.09 | 6.76 | 6.93 | 6.93 | 1.61% | 638,822 |
| Sep 10, 2024 | 6.68 | 6.98 | 6.52 | 6.82 | 6.82 | 2.40% | 1,025,207 |
| Sep 9, 2024 | 6.72 | 7.44 | 6.62 | 6.66 | 6.66 | -0.60% | 1,664,564 |
| Sep 6, 2024 | 6.41 | 6.75 | 6.31 | 6.70 | 6.70 | 3.72% | 890,574 |
| Sep 5, 2024 | 6.55 | 6.62 | 6.37 | 6.46 | 6.46 | 0.16% | 488,238 |
| Sep 4, 2024 | 6.51 | 6.79 | 6.44 | 6.45 | 6.45 | -1.83% | 806,084 |
| Sep 3, 2024 | 6.87 | 7.05 | 6.44 | 6.57 | 6.57 | -6.94% | 1,272,827 |
| Aug 30, 2024 | 6.98 | 7.15 | 6.95 | 7.06 | 7.06 | 0.86% | 467,864 |
| Aug 29, 2024 | 7.09 | 7.17 | 6.99 | 7.00 | 7.00 | -0.28% | 516,444 |
| Aug 28, 2024 | 7.05 | 7.07 | 6.93 | 7.02 | 7.02 | -2.77% | 393,063 |
| Aug 27, 2024 | 7.13 | 7.28 | 7.06 | 7.22 | 7.22 | 0.98% | 419,161 |
| Aug 26, 2024 | 7.14 | 7.31 | 7.05 | 7.15 | 7.15 | 0.99% | 425,343 |
| Aug 23, 2024 | 6.96 | 7.32 | 6.94 | 7.08 | 7.08 | 1.43% | 566,457 |
| Aug 22, 2024 | 7.23 | 7.30 | 6.93 | 6.98 | 6.98 | -3.72% | 876,094 |
| Aug 21, 2024 | 6.96 | 7.26 | 6.95 | 7.25 | 7.25 | 3.87% | 477,011 |
| Aug 20, 2024 | 7.32 | 7.45 | 6.79 | 6.98 | 6.98 | -4.90% | 985,680 |
| Aug 19, 2024 | 7.31 | 7.41 | 7.15 | 7.34 | 7.34 | 1.38% | 1,115,816 |
| Aug 16, 2024 | 7.50 | 7.56 | 7.20 | 7.24 | 7.24 | -4.36% | 1,001,261 |
| Aug 15, 2024 | 7.36 | 7.60 | 7.33 | 7.57 | 7.57 | 4.41% | 586,072 |
| Aug 14, 2024 | 7.15 | 7.30 | 7.01 | 7.25 | 7.25 | 1.54% | 935,995 |
| Aug 13, 2024 | 7.28 | 7.38 | 7.05 | 7.14 | 7.14 | -1.65% | 803,253 |
| Aug 12, 2024 | 7.26 | 7.52 | 7.00 | 7.26 | 7.26 | 0.28% | 1,217,511 |
| Aug 9, 2024 | 7.18 | 7.32 | 7.01 | 7.24 | 7.24 | 1.54% | 793,998 |
| Aug 8, 2024 | 7.00 | 7.37 | 6.85 | 7.13 | 7.13 | 3.33% | 2,406,566 |
| Aug 7, 2024 | 7.39 | 7.46 | 6.84 | 6.90 | 6.90 | -4.17% | 1,064,306 |
| Aug 6, 2024 | 7.22 | 7.40 | 6.96 | 7.20 | 7.20 | -0.41% | 1,383,730 |
| Aug 5, 2024 | 7.89 | 7.98 | 7.19 | 7.23 | 7.23 | -14.74% | 1,160,900 |
| Aug 2, 2024 | 9.02 | 9.31 | 8.42 | 8.48 | 8.48 | -8.82% | 578,326 |
| Aug 1, 2024 | 9.69 | 9.75 | 9.01 | 9.30 | 9.30 | -6.25% | 641,353 |
| Jul 31, 2024 | 9.64 | 10.08 | 9.60 | 9.92 | 9.92 | 5.31% | 465,712 |
| Jul 30, 2024 | 9.43 | 9.51 | 9.25 | 9.42 | 9.42 | - | 535,875 |
| Jul 29, 2024 | 10.16 | 10.16 | 9.39 | 9.42 | 9.42 | -7.37% | 563,302 |
| Jul 26, 2024 | 9.99 | 10.18 | 9.78 | 10.17 | 10.17 | 3.67% | 420,634 |
| Jul 25, 2024 | 9.76 | 10.09 | 9.64 | 9.81 | 9.81 | -0.51% | 505,732 |
| Jul 24, 2024 | 10.17 | 10.47 | 9.84 | 9.86 | 9.86 | -3.62% | 334,543 |
| Jul 23, 2024 | 9.88 | 10.40 | 9.83 | 10.23 | 10.23 | 1.79% | 366,572 |
| Jul 22, 2024 | 10.22 | 10.22 | 9.79 | 10.05 | 10.05 | -0.50% | 517,455 |
| Jul 19, 2024 | 10.29 | 10.40 | 10.05 | 10.10 | 10.10 | -2.13% | 499,877 |
| Jul 18, 2024 | 11.31 | 11.49 | 10.27 | 10.32 | 10.32 | -10.26% | 597,289 |
| Jul 17, 2024 | 11.84 | 11.90 | 11.06 | 11.50 | 11.50 | -3.28% | 471,802 |
| Jul 16, 2024 | 12.13 | 12.13 | 11.82 | 11.89 | 11.89 | -1.25% | 777,590 |
| Jul 15, 2024 | 11.75 | 12.04 | 11.54 | 12.04 | 12.04 | 3.61% | 675,410 |
| Jul 12, 2024 | 10.66 | 11.63 | 10.50 | 11.62 | 11.62 | 11.62% | 587,585 |
| Jul 11, 2024 | 10.34 | 10.72 | 9.93 | 10.41 | 10.41 | 2.87% | 765,369 |
| Jul 10, 2024 | 10.27 | 10.49 | 9.92 | 10.12 | 10.12 | -0.59% | 425,992 |
| Jul 9, 2024 | 10.43 | 10.64 | 10.16 | 10.18 | 10.18 | -2.77% | 478,077 |
| Jul 8, 2024 | 10.70 | 10.85 | 10.18 | 10.47 | 10.47 | -2.70% | 529,655 |
| Jul 5, 2024 | 10.24 | 10.79 | 9.96 | 10.76 | 10.76 | 6.85% | 447,928 |
| Jul 3, 2024 | 9.78 | 10.25 | 9.71 | 10.07 | 10.07 | 4.79% | 308,000 |
| Jul 2, 2024 | 9.54 | 9.94 | 9.41 | 9.61 | 9.61 | 1.16% | 462,030 |
| Jul 1, 2024 | 9.35 | 9.59 | 9.19 | 9.50 | 9.50 | 1.28% | 466,716 |
| Jun 28, 2024 | 9.58 | 9.79 | 9.23 | 9.38 | 9.38 | -2.09% | 3,307,047 |
| Jun 27, 2024 | 9.54 | 9.84 | 9.34 | 9.58 | 9.58 | - | 380,191 |
| Jun 26, 2024 | 9.37 | 9.59 | 9.28 | 9.58 | 9.58 | 1.70% | 427,925 |
| Jun 25, 2024 | 9.58 | 9.75 | 9.40 | 9.42 | 9.42 | -1.36% | 387,114 |
| Jun 24, 2024 | 9.64 | 9.92 | 9.54 | 9.55 | 9.55 | -0.83% | 439,703 |
| Jun 21, 2024 | 9.36 | 9.63 | 9.03 | 9.63 | 9.63 | 1.69% | 7,575,207 |
| Jun 20, 2024 | 9.85 | 9.92 | 9.39 | 9.47 | 9.47 | -2.77% | 690,232 |
| Jun 18, 2024 | 9.64 | 10.13 | 9.58 | 9.74 | 9.74 | 0.52% | 570,699 |
| Jun 17, 2024 | 10.54 | 10.61 | 9.67 | 9.69 | 9.69 | -9.35% | 759,233 |
| Jun 14, 2024 | 10.62 | 10.90 | 10.53 | 10.69 | 10.69 | -0.93% | 525,031 |
| Jun 13, 2024 | 10.64 | 10.86 | 10.29 | 10.79 | 10.79 | 1.79% | 638,978 |
| Jun 12, 2024 | 10.93 | 11.08 | 10.57 | 10.60 | 10.60 | 1.44% | 787,950 |
| Jun 11, 2024 | 10.56 | 10.70 | 10.23 | 10.45 | 10.45 | -3.33% | 872,635 |
| Jun 10, 2024 | 9.29 | 11.03 | 9.25 | 10.81 | 10.81 | 18.79% | 1,707,091 |
| Jun 7, 2024 | 9.54 | 9.67 | 8.95 | 9.10 | 9.10 | -8.27% | 835,985 |
| Jun 6, 2024 | 9.82 | 10.10 | 9.80 | 9.92 | 9.92 | 0.71% | 481,133 |
| Jun 5, 2024 | 9.77 | 10.13 | 9.75 | 9.85 | 9.85 | -0.61% | 829,539 |
| Jun 4, 2024 | 10.51 | 10.54 | 9.37 | 9.91 | 9.91 | -8.33% | 1,461,542 |
| Jun 3, 2024 | 11.55 | 11.57 | 10.66 | 10.81 | 10.81 | -4.93% | 672,853 |
| May 31, 2024 | 11.76 | 11.84 | 10.91 | 11.37 | 11.37 | -3.07% | 452,861 |
| May 30, 2024 | 11.16 | 11.94 | 11.16 | 11.73 | 11.73 | 5.20% | 689,961 |
| May 29, 2024 | 11.06 | 11.50 | 11.06 | 11.15 | 11.15 | -1.68% | 429,042 |
| May 28, 2024 | 11.99 | 12.14 | 11.33 | 11.34 | 11.34 | -3.16% | 669,514 |
| May 24, 2024 | 11.32 | 11.75 | 11.14 | 11.71 | 11.71 | 4.09% | 258,091 |
| May 23, 2024 | 11.23 | 11.39 | 11.06 | 11.25 | 11.25 | 0.18% | 381,998 |
| May 22, 2024 | 11.68 | 11.91 | 11.10 | 11.23 | 11.23 | -6.42% | 555,535 |
| May 21, 2024 | 12.24 | 12.38 | 11.91 | 12.00 | 12.00 | -1.64% | 570,580 |
| May 20, 2024 | 11.95 | 12.48 | 11.86 | 12.20 | 12.20 | 1.92% | 999,011 |
| May 17, 2024 | 12.36 | 12.46 | 11.94 | 11.97 | 11.97 | -1.97% | 890,991 |
| May 16, 2024 | 12.37 | 12.69 | 12.01 | 12.21 | 12.21 | -1.61% | 825,150 |
| May 15, 2024 | 12.98 | 12.98 | 12.18 | 12.41 | 12.41 | -2.51% | 540,501 |
| May 14, 2024 | 12.33 | 12.74 | 12.23 | 12.73 | 12.73 | 5.38% | 649,981 |
| May 13, 2024 | 12.78 | 12.88 | 11.87 | 12.08 | 12.08 | -2.42% | 746,111 |
| May 10, 2024 | 12.15 | 12.55 | 12.03 | 12.38 | 12.38 | 2.91% | 715,959 |
| May 9, 2024 | 11.62 | 12.05 | 11.41 | 12.03 | 12.03 | 4.70% | 372,462 |
| May 8, 2024 | 11.14 | 11.58 | 10.99 | 11.49 | 11.49 | 2.22% | 536,644 |
| May 7, 2024 | 11.03 | 11.41 | 10.99 | 11.24 | 11.24 | 1.44% | 247,342 |
| May 6, 2024 | 10.85 | 11.19 | 10.77 | 11.08 | 11.08 | 2.97% | 276,951 |
| May 3, 2024 | 10.29 | 10.77 | 10.07 | 10.76 | 10.76 | 6.22% | 544,340 |