Ivanhoe Electric Inc. (IE)
NYSEAMERICAN: IE · Real-Time Price · USD
8.95
+0.39 (4.56%)
At close: Sep 15, 2025, 4:00 PM EDT
8.95
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:39 PM EDT

Ivanhoe Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20258.618.998.568.97-4.79%696,490
Sep 12, 20258.828.888.558.568.56-3.06%871,844
Sep 11, 20258.809.028.778.838.830.46%683,034
Sep 10, 20258.939.248.798.798.79-1.24%1,318,520
Sep 9, 20258.858.968.708.908.900.34%1,480,455
Sep 8, 20258.898.988.778.878.87-0.56%765,411
Sep 5, 20258.959.218.848.928.920.56%779,857
Sep 4, 20258.738.898.578.878.871.95%596,767
Sep 3, 20258.569.038.518.708.700.69%808,485
Sep 2, 20258.688.808.508.648.64-3.14%881,924
Aug 29, 20258.819.028.738.928.920.34%872,538
Aug 28, 20258.899.088.838.898.89-0.34%916,248
Aug 27, 20258.969.088.798.928.92-1.00%786,726
Aug 26, 20259.069.208.879.019.01-0.99%967,901
Aug 25, 20259.189.439.039.109.10-1.62%684,639
Aug 22, 20258.969.408.909.259.253.01%1,756,687
Aug 21, 20259.059.258.888.988.98-0.22%865,448
Aug 20, 20259.279.388.889.009.00-2.91%924,462
Aug 19, 20259.279.359.129.279.27-0.43%614,650
Aug 18, 20259.559.599.199.319.31-3.12%697,317
Aug 15, 20259.919.929.589.619.61-2.73%617,792
Aug 14, 202510.0010.089.689.889.88-3.14%806,042
Aug 13, 202510.1310.269.8110.2010.201.59%1,008,671
Aug 12, 20259.9310.199.7110.0410.042.24%987,469
Aug 11, 202510.2710.309.709.829.82-3.16%763,493
Aug 8, 20259.8010.379.7510.1410.144.11%1,139,562
Aug 7, 20259.719.819.509.749.741.67%778,819
Aug 6, 20259.649.839.589.589.58-1.44%659,510
Aug 5, 20259.759.849.569.729.72-1.42%1,194,141
Aug 4, 20259.6610.059.669.869.862.82%990,359
Aug 1, 20259.499.679.259.599.590.31%943,852
Jul 31, 20259.259.679.029.569.563.35%2,322,628
Jul 30, 202511.0211.209.229.259.25-16.67%2,753,951
Jul 29, 202511.7211.7310.7911.1011.10-4.31%2,025,340
Jul 28, 202512.7613.2511.1111.6011.60-0.26%3,260,800
Jul 25, 202511.5611.7311.3211.6311.630.87%604,879
Jul 24, 202511.9512.0311.4711.5311.53-3.19%1,070,776
Jul 23, 202511.7612.0111.6411.9111.910.51%1,578,718
Jul 22, 202511.4212.0511.1811.8511.853.86%1,406,587
Jul 21, 202511.6011.8311.0011.4111.410.80%2,992,860
Jul 18, 202511.2511.6911.2311.3211.320.89%1,708,760
Jul 17, 202511.3311.4210.9111.2211.22-1.58%1,428,527
Jul 16, 202510.2711.6510.2511.4011.4011.98%3,509,143
Jul 15, 202510.2010.4110.1110.1810.181.80%2,532,237
Jul 14, 202510.4310.449.9810.0010.00-3.75%1,810,124
Jul 11, 202510.2710.5010.0710.3910.391.37%1,653,990
Jul 10, 20259.7710.529.7710.2510.256.88%2,081,966
Jul 9, 202510.0010.009.439.599.59-1.64%1,718,982
Jul 8, 20259.379.989.069.759.755.18%1,552,714
Jul 7, 20259.259.328.919.279.27-0.96%757,609