Ivanhoe Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.26	12.41	11.74	11.80	11.80	-3.75%	1,339,627
May 21, 2026	11.89	12.60	11.83	12.26	12.26	1.07%	1,086,190
May 20, 2026	11.95	12.24	11.61	12.13	12.13	4.48%	2,402,304
May 19, 2026	11.97	12.10	11.47	11.61	11.61	-4.99%	1,559,587
May 18, 2026	12.77	12.90	11.97	12.22	12.22	-4.23%	1,496,019
May 15, 2026	13.17	13.21	12.60	12.76	12.76	-7.54%	2,619,209
May 14, 2026	14.85	15.03	13.71	13.80	13.80	-7.63%	1,746,937
May 13, 2026	14.67	15.30	14.41	14.94	14.94	2.26%	1,684,530
May 12, 2026	14.45	14.72	13.67	14.61	14.61	-1.81%	2,327,371
May 11, 2026	14.01	15.04	13.92	14.88	14.88	7.05%	2,150,007
May 8, 2026	13.55	14.36	13.27	13.90	13.90	1.31%	3,053,836
May 7, 2026	13.75	14.20	13.56	13.72	13.72	0.59%	1,620,469
May 6, 2026	13.09	13.79	12.92	13.64	13.64	6.65%	1,377,623
May 5, 2026	12.52	12.87	12.35	12.79	12.79	3.23%	1,426,741
May 4, 2026	12.78	12.97	12.31	12.39	12.39	-5.35%	1,861,672
May 1, 2026	12.68	13.31	12.56	13.09	13.09	2.03%	1,772,197
Apr 30, 2026	12.56	13.09	12.54	12.83	12.83	4.22%	3,355,275
Apr 29, 2026	13.03	13.05	12.16	12.31	12.31	-6.32%	1,985,954
Apr 28, 2026	13.55	14.00	12.99	13.14	13.14	-5.19%	1,600,725
Apr 27, 2026	13.44	13.89	13.41	13.86	13.86	1.61%	1,369,688
Apr 24, 2026	13.82	14.00	13.35	13.64	13.64	0.44%	1,472,548
Apr 23, 2026	14.39	14.98	13.47	13.58	13.58	-10.36%	2,224,177
Apr 22, 2026	14.75	15.26	14.71	15.15	15.15	5.35%	1,556,214
Apr 21, 2026	15.35	15.65	14.34	14.38	14.38	-6.56%	1,835,398
Apr 20, 2026	15.08	15.67	14.71	15.39	15.39	-0.06%	2,627,795
Apr 17, 2026	15.40	15.48	14.98	15.40	15.40	2.87%	2,921,248
Apr 16, 2026	14.74	14.97	14.36	14.97	14.97	1.29%	1,767,290
Apr 15, 2026	14.42	14.81	14.20	14.78	14.78	2.71%	1,678,886
Apr 14, 2026	13.80	14.45	13.70	14.39	14.39	6.59%	2,307,991
Apr 13, 2026	13.18	13.76	13.05	13.50	13.50	0.45%	1,547,477
Apr 10, 2026	13.06	13.94	13.06	13.44	13.44	4.43%	1,990,818
Apr 9, 2026	12.96	13.31	12.54	12.87	12.87	-1.98%	1,591,688
Apr 8, 2026	12.85	13.19	12.72	13.13	13.13	11.18%	3,435,475
Apr 7, 2026	12.04	12.25	11.66	11.81	11.81	-3.43%	1,804,706
Apr 6, 2026	12.06	12.29	11.94	12.23	12.23	0.33%	1,115,953
Apr 2, 2026	11.53	12.40	11.53	12.19	12.19	-0.16%	1,241,422
Apr 1, 2026	12.07	12.52	11.93	12.21	12.21	3.30%	2,193,472
Mar 31, 2026	10.72	11.87	10.65	11.82	11.82	9.75%	2,556,127
Mar 30, 2026	11.08	11.40	10.62	10.77	10.77	-0.92%	2,210,233
Mar 27, 2026	10.78	11.12	10.63	10.87	10.87	0.65%	2,029,954
Mar 26, 2026	10.75	10.96	10.62	10.80	10.80	-3.23%	3,647,301
Mar 25, 2026	11.69	11.92	10.97	11.16	11.16	0.63%	4,932,640
Mar 24, 2026	11.07	11.29	10.79	11.09	11.09	-1.95%	2,305,201
Mar 23, 2026	11.82	11.90	11.31	11.31	11.31	0.18%	2,110,060
Mar 20, 2026	11.37	11.55	10.91	11.29	11.29	-0.70%	5,587,964
Mar 19, 2026	11.67	11.67	10.78	11.37	11.37	-5.33%	4,431,184
Mar 18, 2026	12.17	12.32	11.77	12.01	12.01	-2.99%	2,668,358
Mar 17, 2026	12.62	12.83	12.25	12.38	12.38	-1.59%	1,426,110
Mar 16, 2026	12.51	12.78	12.38	12.58	12.58	1.94%	1,325,765
Mar 13, 2026	12.93	13.26	12.08	12.34	12.34	-4.49%	2,650,369