Ivanhoe Electric Inc. (IE)
NYSEAMERICAN: IE · Real-Time Price · USD
7.66
-0.60 (-7.32%)
At close: Nov 10, 2026, 4:00 PM EST
7.66
0.00 (0.07%)
After-hours: Nov 10, 2026, 6:30 PM EST
Ivanhoe Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.90 | 8.10 | 7.53 | 7.66 | 7.66 | -7.32% | 1,595,417 |
| Nov 9, 2026 | 7.91 | 8.37 | 7.90 | 8.26 | 8.26 | 8.97% | 2,488,993 |
| Nov 6, 2026 | 7.04 | 7.70 | 6.99 | 7.58 | 7.58 | 7.82% | 2,388,606 |
| Nov 5, 2026 | 7.64 | 7.86 | 6.70 | 7.03 | 7.03 | -9.41% | 3,778,032 |
| Nov 4, 2026 | 8.11 | 8.18 | 7.63 | 7.76 | 7.76 | 0.78% | 2,401,940 |
| Nov 3, 2026 | 7.60 | 7.77 | 7.52 | 7.70 | 7.70 | 1.85% | 1,759,254 |
| Nov 2, 2026 | 7.93 | 8.19 | 7.51 | 7.56 | 7.56 | -2.07% | 1,580,944 |
| Oct 30, 2026 | 8.03 | 8.06 | 7.50 | 7.72 | 7.72 | -8.31% | 3,005,119 |
| Oct 29, 2026 | 8.52 | 8.66 | 8.35 | 8.42 | 8.42 | -4.64% | 2,001,588 |
| Oct 28, 2026 | 8.42 | 8.83 | 8.22 | 8.83 | 8.83 | 4.62% | 2,432,228 |
| Oct 27, 2026 | 7.74 | 8.48 | 7.69 | 8.44 | 8.44 | 9.61% | 2,823,233 |
| Oct 26, 2026 | 7.85 | 7.96 | 7.52 | 7.70 | 7.70 | -2.04% | 2,590,448 |
| Oct 23, 2026 | 7.75 | 7.96 | 7.44 | 7.86 | 7.86 | -0.38% | 2,019,397 |
| Oct 22, 2026 | 8.13 | 8.17 | 7.80 | 7.89 | 7.89 | -7.07% | 5,461,131 |
| Oct 21, 2026 | 8.65 | 8.68 | 8.24 | 8.49 | 8.49 | 0.47% | 1,844,219 |
| Oct 20, 2026 | 8.69 | 8.98 | 8.36 | 8.45 | 8.45 | -3.76% | 2,102,827 |
| Oct 19, 2026 | 8.71 | 9.00 | 8.63 | 8.78 | 8.78 | 1.74% | 1,937,322 |
| Oct 16, 2026 | 8.71 | 9.24 | 8.55 | 8.63 | 8.63 | -1.15% | 2,514,850 |
| Oct 15, 2026 | 8.09 | 8.76 | 7.93 | 8.73 | 8.73 | 6.59% | 2,620,047 |
| Oct 14, 2026 | 8.66 | 8.66 | 7.87 | 8.19 | 8.19 | -7.46% | 4,046,568 |
| Oct 13, 2026 | 9.35 | 9.43 | 8.83 | 8.85 | 8.85 | -5.65% | 3,986,368 |
| Oct 12, 2026 | 10.04 | 10.08 | 9.33 | 9.38 | 9.38 | -7.95% | 1,944,874 |
| Oct 9, 2026 | 9.95 | 10.27 | 9.89 | 10.19 | 10.19 | 5.49% | 1,845,846 |
| Oct 8, 2026 | 9.71 | 9.84 | 9.52 | 9.66 | 9.66 | -1.13% | 2,092,473 |
| Oct 7, 2026 | 10.02 | 10.08 | 9.62 | 9.77 | 9.77 | -5.88% | 1,696,439 |
| Oct 6, 2026 | 10.51 | 10.64 | 10.26 | 10.38 | 10.38 | 0.48% | 1,327,637 |
| Oct 5, 2026 | 10.50 | 10.59 | 10.17 | 10.33 | 10.33 | -1.05% | 1,524,213 |
| Oct 2, 2026 | 10.36 | 10.83 | 10.22 | 10.44 | 10.44 | 4.40% | 2,182,321 |
| Oct 1, 2026 | 9.92 | 10.31 | 9.69 | 10.00 | 10.00 | 0.81% | 1,957,730 |
| Sep 30, 2026 | 10.79 | 10.95 | 9.92 | 9.92 | 9.92 | -6.77% | 2,168,472 |
| Sep 29, 2026 | 10.82 | 10.88 | 10.25 | 10.64 | 10.64 | - | 2,102,986 |
| Sep 28, 2026 | 10.10 | 10.75 | 10.10 | 10.64 | 10.64 | 0.76% | 2,874,817 |
| Sep 25, 2026 | 10.08 | 10.63 | 9.95 | 10.56 | 10.56 | 5.71% | 2,046,373 |
| Sep 24, 2026 | 10.19 | 10.29 | 9.77 | 9.99 | 9.99 | -3.94% | 1,790,547 |
| Sep 23, 2026 | 10.44 | 10.69 | 10.01 | 10.40 | 10.40 | -3.17% | 3,117,969 |
| Sep 22, 2026 | 9.93 | 10.79 | 9.83 | 10.74 | 10.74 | 9.04% | 2,061,387 |
| Sep 21, 2026 | 9.65 | 9.96 | 9.47 | 9.85 | 9.85 | 3.58% | 1,644,251 |
| Sep 18, 2026 | 9.55 | 9.66 | 9.34 | 9.51 | 9.51 | 0.32% | 4,345,338 |
| Sep 17, 2026 | 9.32 | 9.66 | 9.16 | 9.48 | 9.48 | 6.04% | 2,373,150 |
| Sep 16, 2026 | 9.40 | 9.55 | 8.71 | 8.94 | 8.94 | -3.77% | 2,004,455 |
| Sep 15, 2026 | 9.63 | 9.69 | 9.22 | 9.29 | 9.29 | -3.83% | 1,499,346 |
| Sep 14, 2026 | 10.08 | 10.16 | 9.57 | 9.66 | 9.66 | -7.12% | 3,271,704 |
| Sep 11, 2026 | 10.70 | 11.15 | 10.40 | 10.40 | 10.40 | 0.48% | 2,637,369 |
| Sep 10, 2026 | 10.26 | 10.57 | 9.99 | 10.35 | 10.35 | -5.05% | 3,980,449 |
| Sep 9, 2026 | 11.10 | 11.34 | 10.71 | 10.90 | 10.90 | -1.27% | 1,741,725 |
| Sep 8, 2026 | 10.17 | 11.31 | 10.17 | 11.04 | 11.04 | 10.51% | 2,294,229 |
| Sep 4, 2026 | 9.64 | 10.07 | 9.64 | 9.99 | 9.99 | 1.63% | 1,303,469 |
| Sep 3, 2026 | 10.33 | 10.47 | 9.67 | 9.83 | 9.83 | -2.58% | 1,769,160 |
| Sep 2, 2026 | 10.18 | 10.57 | 10.04 | 10.09 | 10.09 | 0.60% | 1,561,578 |
| Sep 1, 2026 | 10.55 | 10.75 | 9.95 | 10.03 | 10.03 | -9.31% | 2,249,492 |