Ivanhoe Electric Inc. (IE)
NYSEAMERICAN: IE · Real-Time Price · USD
9.08
-0.34 (-3.61%)
Nov 20, 2024, 4:00 PM EST - Market open
Ivanhoe Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 9.38 | 9.60 | 8.97 | 9.08 | 9.08 | -3.61% | 357,776 |
| Nov 19, 2024 | 9.19 | 9.50 | 9.13 | 9.42 | 9.42 | 3.18% | 725,387 |
| Nov 18, 2024 | 9.48 | 9.56 | 9.05 | 9.13 | 9.13 | -3.49% | 527,727 |
| Nov 15, 2024 | 10.17 | 10.34 | 9.44 | 9.46 | 9.46 | -5.96% | 2,442,840 |
| Nov 14, 2024 | 10.01 | 10.20 | 9.62 | 10.06 | 10.06 | 0.50% | 647,256 |
| Nov 13, 2024 | 10.59 | 10.74 | 9.93 | 10.01 | 10.01 | -4.67% | 586,431 |
| Nov 12, 2024 | 10.82 | 10.88 | 10.31 | 10.50 | 10.50 | -2.87% | 532,346 |
| Nov 11, 2024 | 10.88 | 10.88 | 10.27 | 10.81 | 10.81 | -1.28% | 481,919 |
| Nov 8, 2024 | 10.94 | 11.19 | 10.83 | 10.95 | 10.95 | -2.23% | 534,636 |
| Nov 7, 2024 | 11.21 | 11.37 | 11.03 | 11.20 | 11.20 | 2.75% | 732,213 |
| Nov 6, 2024 | 11.35 | 11.62 | 10.41 | 10.90 | 10.90 | 0.46% | 1,150,379 |
| Nov 5, 2024 | 10.70 | 10.85 | 10.37 | 10.85 | 10.85 | 1.97% | 663,380 |
| Nov 4, 2024 | 10.34 | 10.65 | 10.20 | 10.64 | 10.64 | 2.70% | 417,837 |
| Nov 1, 2024 | 10.30 | 10.64 | 10.19 | 10.36 | 10.36 | 2.07% | 655,084 |
| Oct 31, 2024 | 10.70 | 10.70 | 10.12 | 10.15 | 10.15 | -4.87% | 460,121 |
| Oct 30, 2024 | 11.02 | 11.09 | 10.55 | 10.67 | 10.67 | -4.13% | 392,858 |
| Oct 29, 2024 | 11.11 | 11.23 | 10.79 | 11.13 | 11.13 | -0.09% | 531,091 |
| Oct 28, 2024 | 11.00 | 11.34 | 10.89 | 11.14 | 11.14 | 2.01% | 527,645 |
| Oct 25, 2024 | 10.74 | 11.09 | 10.44 | 10.92 | 10.92 | 3.51% | 462,225 |
| Oct 24, 2024 | 10.63 | 10.81 | 10.25 | 10.55 | 10.55 | -1.22% | 363,469 |
| Oct 23, 2024 | 10.39 | 10.81 | 10.15 | 10.68 | 10.68 | 0.75% | 387,129 |
| Oct 22, 2024 | 10.07 | 10.61 | 10.07 | 10.60 | 10.60 | 5.68% | 373,253 |
| Oct 21, 2024 | 10.12 | 10.34 | 9.86 | 10.03 | 10.03 | 0.10% | 384,052 |
| Oct 18, 2024 | 10.04 | 10.35 | 9.91 | 10.02 | 10.02 | 1.21% | 445,986 |
| Oct 17, 2024 | 9.89 | 10.28 | 9.83 | 9.90 | 9.90 | - | 425,963 |
| Oct 16, 2024 | 9.35 | 9.97 | 9.35 | 9.90 | 9.90 | 7.14% | 770,385 |
| Oct 15, 2024 | 9.04 | 9.43 | 9.00 | 9.24 | 9.24 | 1.43% | 480,845 |
| Oct 14, 2024 | 8.79 | 9.20 | 8.70 | 9.11 | 9.11 | 2.59% | 265,504 |
| Oct 11, 2024 | 8.58 | 8.94 | 8.58 | 8.88 | 8.88 | 4.47% | 304,555 |
| Oct 10, 2024 | 8.47 | 8.61 | 8.31 | 8.50 | 8.50 | -0.23% | 369,918 |
| Oct 9, 2024 | 8.90 | 8.91 | 8.51 | 8.52 | 8.52 | -4.70% | 392,777 |
| Oct 8, 2024 | 9.03 | 9.12 | 8.67 | 8.94 | 8.94 | -2.40% | 443,889 |
| Oct 7, 2024 | 8.76 | 9.19 | 8.71 | 9.16 | 9.16 | 4.57% | 330,157 |
| Oct 4, 2024 | 8.90 | 9.08 | 8.73 | 8.76 | 8.76 | 1.74% | 348,796 |
| Oct 3, 2024 | 8.51 | 8.65 | 8.35 | 8.61 | 8.61 | -1.71% | 469,951 |
| Oct 2, 2024 | 8.53 | 8.99 | 8.38 | 8.76 | 8.76 | 3.30% | 425,079 |
| Oct 1, 2024 | 8.53 | 8.81 | 8.40 | 8.48 | 8.48 | 0.24% | 568,102 |
| Sep 30, 2024 | 8.59 | 8.73 | 8.32 | 8.46 | 8.46 | -2.87% | 392,967 |
| Sep 27, 2024 | 8.83 | 9.01 | 8.67 | 8.71 | 8.71 | -1.25% | 508,949 |
| Sep 26, 2024 | 8.36 | 8.89 | 8.35 | 8.82 | 8.82 | 11.08% | 892,813 |
| 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 |