Ivanhoe Electric Inc. (IE)
NYSEAMERICAN: IE · Real-Time Price · USD
15.19
-0.91 (-5.65%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Ivanhoe Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 15.61 | 15.95 | 14.78 | 15.19 | 15.19 | -5.65% | 3,335,812 |
| Oct 16, 2025 | 17.14 | 17.20 | 15.88 | 16.10 | 16.10 | -5.24% | 2,872,106 |
| Oct 15, 2025 | 16.84 | 17.90 | 16.45 | 16.99 | 16.99 | 2.10% | 3,837,227 |
| Oct 14, 2025 | 15.95 | 16.86 | 15.20 | 16.64 | 16.64 | 4.20% | 2,743,445 |
| Oct 13, 2025 | 15.06 | 16.05 | 14.91 | 15.97 | 15.97 | 10.83% | 2,791,091 |
| Oct 10, 2025 | 15.00 | 15.15 | 14.21 | 14.41 | 14.41 | -3.55% | 2,999,292 |
| Oct 9, 2025 | 15.48 | 16.22 | 14.27 | 14.94 | 14.94 | 3.39% | 4,840,894 |
| Oct 8, 2025 | 12.96 | 14.57 | 12.94 | 14.45 | 14.45 | 12.63% | 6,658,619 |
| Oct 7, 2025 | 12.30 | 13.46 | 12.28 | 12.83 | 12.83 | 5.25% | 2,801,861 |
| Oct 6, 2025 | 12.86 | 12.90 | 12.13 | 12.19 | 12.19 | -2.01% | 1,491,122 |
| Oct 3, 2025 | 12.32 | 12.76 | 12.17 | 12.44 | 12.44 | 1.30% | 1,721,566 |
| Oct 2, 2025 | 12.46 | 12.47 | 12.10 | 12.28 | 12.28 | 0.57% | 918,056 |
| Oct 1, 2025 | 12.41 | 12.52 | 12.10 | 12.21 | 12.21 | -2.71% | 1,442,697 |
| Sep 30, 2025 | 11.30 | 12.58 | 11.17 | 12.55 | 12.55 | 6.72% | 2,424,631 |
| Sep 29, 2025 | 12.00 | 12.20 | 11.57 | 11.76 | 11.76 | -1.92% | 1,571,979 |
| Sep 26, 2025 | 11.47 | 12.18 | 11.35 | 11.99 | 11.99 | 4.53% | 2,485,882 |
| Sep 25, 2025 | 10.64 | 11.49 | 10.33 | 11.47 | 11.47 | 5.81% | 2,722,562 |
| Sep 24, 2025 | 10.50 | 11.18 | 10.32 | 10.84 | 10.84 | 7.86% | 2,779,947 |
| Sep 23, 2025 | 9.50 | 10.39 | 9.50 | 10.05 | 10.05 | 6.35% | 2,323,249 |
| Sep 22, 2025 | 9.47 | 9.69 | 9.37 | 9.45 | 9.45 | -0.53% | 1,373,961 |
| Sep 19, 2025 | 9.52 | 9.63 | 9.30 | 9.50 | 9.50 | 2.04% | 3,674,398 |
| Sep 18, 2025 | 8.96 | 9.50 | 8.93 | 9.31 | 9.31 | 3.22% | 1,067,313 |
| Sep 17, 2025 | 9.10 | 9.28 | 8.83 | 9.02 | 9.02 | -0.99% | 2,108,256 |
| Sep 16, 2025 | 9.03 | 9.20 | 8.88 | 9.11 | 9.11 | 1.79% | 1,734,887 |
| Sep 15, 2025 | 8.61 | 9.02 | 8.56 | 8.95 | 8.95 | 4.56% | 1,243,769 |
| Sep 12, 2025 | 8.82 | 8.88 | 8.55 | 8.56 | 8.56 | -3.06% | 871,844 |
| Sep 11, 2025 | 8.80 | 9.02 | 8.77 | 8.83 | 8.83 | 0.46% | 683,034 |
| Sep 10, 2025 | 8.93 | 9.24 | 8.79 | 8.79 | 8.79 | -1.24% | 1,318,520 |
| Sep 9, 2025 | 8.85 | 8.96 | 8.70 | 8.90 | 8.90 | 0.34% | 1,480,455 |
| Sep 8, 2025 | 8.89 | 8.98 | 8.77 | 8.87 | 8.87 | -0.56% | 765,411 |
| Sep 5, 2025 | 8.95 | 9.21 | 8.84 | 8.92 | 8.92 | 0.56% | 779,857 |
| Sep 4, 2025 | 8.73 | 8.89 | 8.57 | 8.87 | 8.87 | 1.95% | 596,767 |
| Sep 3, 2025 | 8.56 | 9.03 | 8.51 | 8.70 | 8.70 | 0.69% | 808,485 |
| Sep 2, 2025 | 8.68 | 8.80 | 8.50 | 8.64 | 8.64 | -3.14% | 881,924 |
| Aug 29, 2025 | 8.81 | 9.02 | 8.73 | 8.92 | 8.92 | 0.34% | 872,538 |
| Aug 28, 2025 | 8.89 | 9.08 | 8.83 | 8.89 | 8.89 | -0.34% | 916,248 |
| Aug 27, 2025 | 8.96 | 9.08 | 8.79 | 8.92 | 8.92 | -1.00% | 786,726 |
| Aug 26, 2025 | 9.06 | 9.20 | 8.87 | 9.01 | 9.01 | -0.99% | 967,901 |
| Aug 25, 2025 | 9.18 | 9.43 | 9.03 | 9.10 | 9.10 | -1.62% | 684,639 |
| Aug 22, 2025 | 8.96 | 9.40 | 8.90 | 9.25 | 9.25 | 3.01% | 1,756,687 |
| Aug 21, 2025 | 9.05 | 9.25 | 8.88 | 8.98 | 8.98 | -0.22% | 865,448 |
| Aug 20, 2025 | 9.27 | 9.38 | 8.88 | 9.00 | 9.00 | -2.91% | 924,462 |
| Aug 19, 2025 | 9.27 | 9.35 | 9.12 | 9.27 | 9.27 | -0.43% | 614,650 |
| Aug 18, 2025 | 9.55 | 9.59 | 9.19 | 9.31 | 9.31 | -3.12% | 697,317 |
| Aug 15, 2025 | 9.91 | 9.92 | 9.58 | 9.61 | 9.61 | -2.73% | 617,792 |
| Aug 14, 2025 | 10.00 | 10.08 | 9.68 | 9.88 | 9.88 | -3.14% | 806,042 |
| Aug 13, 2025 | 10.13 | 10.26 | 9.81 | 10.20 | 10.20 | 1.59% | 1,008,671 |
| Aug 12, 2025 | 9.93 | 10.19 | 9.71 | 10.04 | 10.04 | 2.24% | 987,469 |
| Aug 11, 2025 | 10.27 | 10.30 | 9.70 | 9.82 | 9.82 | -3.16% | 763,493 |
| Aug 8, 2025 | 9.80 | 10.37 | 9.75 | 10.14 | 10.14 | 4.11% | 1,139,562 |