Ivanhoe Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	15.78	16.34	15.00	15.60	15.60	-7.42%	1,522,497
Mar 2, 2026	16.38	16.94	16.16	16.85	16.85	-1.98%	2,171,883
Feb 27, 2026	16.56	17.23	16.32	17.19	17.19	2.93%	1,987,896
Feb 26, 2026	16.27	16.78	15.97	16.70	16.70	1.77%	1,157,672
Feb 25, 2026	16.49	17.01	16.22	16.41	16.41	0.31%	1,667,936
Feb 24, 2026	15.06	16.41	15.06	16.36	16.36	5.07%	1,648,422
Feb 23, 2026	14.81	15.65	14.61	15.57	15.57	4.36%	2,206,740
Feb 20, 2026	15.32	15.49	14.56	14.92	14.92	-2.86%	2,368,873
Feb 19, 2026	15.15	15.74	15.06	15.36	15.36	-1.41%	1,431,306
Feb 18, 2026	15.53	16.15	15.39	15.58	15.58	0.91%	1,044,983
Feb 17, 2026	15.23	15.53	14.66	15.44	15.44	-2.22%	1,559,826
Feb 13, 2026	15.89	16.83	15.47	15.79	15.79	-1.00%	3,225,279
Feb 12, 2026	17.08	17.57	15.78	15.95	15.95	-8.07%	2,067,233
Feb 11, 2026	18.53	18.90	16.94	17.35	17.35	-3.45%	1,539,118
Feb 10, 2026	17.98	18.34	17.20	17.97	17.97	-0.06%	1,202,353
Feb 9, 2026	17.18	18.27	17.01	17.98	17.98	4.72%	1,266,020
Feb 6, 2026	17.15	17.55	16.91	17.17	17.17	4.25%	1,641,524
Feb 5, 2026	17.99	18.50	16.32	16.47	16.47	-12.72%	1,944,221
Feb 4, 2026	20.44	20.44	17.75	18.87	18.87	-4.89%	2,314,360
Feb 3, 2026	19.60	20.40	18.75	19.84	19.84	7.65%	2,315,315
Feb 2, 2026	17.31	18.80	17.17	18.43	18.43	7.84%	2,482,463
Jan 30, 2026	18.85	19.24	16.56	17.09	17.09	-14.21%	2,879,748
Jan 29, 2026	21.08	21.55	18.74	19.92	19.92	2.47%	2,721,128
Jan 28, 2026	19.89	20.04	18.87	19.44	19.44	0.62%	1,390,985
Jan 27, 2026	19.03	19.94	18.65	19.32	19.32	2.17%	1,694,535
Jan 26, 2026	21.15	21.20	18.48	18.91	18.91	-4.78%	2,680,515
Jan 23, 2026	19.22	20.01	18.95	19.86	19.86	3.92%	2,215,196
Jan 22, 2026	18.21	19.37	18.15	19.11	19.11	6.46%	3,056,219
Jan 21, 2026	18.49	18.70	17.46	17.95	17.95	-0.17%	1,143,974
Jan 20, 2026	17.40	18.44	17.15	17.98	17.98	2.74%	2,357,201
Jan 16, 2026	17.61	17.78	17.10	17.50	17.50	-1.74%	1,800,288
Jan 15, 2026	17.94	18.19	17.34	17.81	17.81	-1.82%	2,180,003
Jan 14, 2026	17.40	18.58	17.37	18.14	18.14	4.49%	1,924,324
Jan 13, 2026	18.37	18.47	16.96	17.36	17.36	-3.61%	1,775,146
Jan 12, 2026	17.30	18.22	17.15	18.01	18.01	7.52%	1,977,986
Jan 9, 2026	16.71	17.25	16.51	16.75	16.75	1.58%	1,323,527
Jan 8, 2026	16.40	16.54	15.55	16.49	16.49	-1.02%	1,407,857
Jan 7, 2026	16.52	17.46	16.23	16.66	16.66	-1.71%	2,056,548
Jan 6, 2026	16.44	17.03	16.20	16.95	16.95	4.82%	2,164,339
Jan 5, 2026	17.00	17.15	16.02	16.17	16.17	-1.10%	1,903,177
Jan 2, 2026	15.83	16.86	15.83	16.35	16.35	2.32%	881,335
Dec 31, 2025	15.98	16.18	15.72	15.98	15.98	-0.99%	1,777,003
Dec 30, 2025	16.40	16.40	15.76	16.14	16.14	0.50%	1,364,630
Dec 29, 2025	16.30	16.71	15.90	16.06	16.06	-4.69%	2,005,678
Dec 26, 2025	17.12	17.18	16.64	16.85	16.85	0.66%	1,298,725
Dec 24, 2025	16.56	17.03	16.40	16.74	16.74	1.76%	1,165,938
Dec 23, 2025	16.04	16.65	16.00	16.45	16.45	1.73%	1,099,136
Dec 22, 2025	16.00	16.51	16.00	16.17	16.17	3.92%	1,098,302
Dec 19, 2025	14.51	15.88	14.34	15.56	15.56	7.61%	5,139,864
Dec 18, 2025	14.17	14.67	14.15	14.46	14.46	3.73%	927,339