Ivanhoe Electric Inc. (IE)
NYSEAMERICAN: IE · Real-Time Price · USD
8.02
-0.17 (-2.08%)
At close: Jun 12, 2025, 4:00 PM
8.02
0.00 (0.00%)
After-hours: Jun 12, 2025, 8:00 PM EDT
Ivanhoe Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 8.13 | 8.19 | 7.94 | 8.02 | - | -2.08% | 447,645 |
| Jun 11, 2025 | 8.18 | 8.37 | 8.02 | 8.19 | 8.19 | 0.99% | 536,034 |
| Jun 10, 2025 | 8.30 | 8.36 | 8.02 | 8.11 | 8.11 | -1.93% | 409,114 |
| Jun 9, 2025 | 7.97 | 8.41 | 7.97 | 8.27 | 8.27 | 4.29% | 560,851 |
| Jun 6, 2025 | 7.89 | 8.08 | 7.78 | 7.93 | 7.93 | 1.67% | 454,016 |
| Jun 5, 2025 | 7.80 | 7.99 | 7.76 | 7.80 | 7.80 | 1.69% | 668,396 |
| Jun 4, 2025 | 7.90 | 8.07 | 7.67 | 7.67 | 7.67 | -2.29% | 650,267 |
| Jun 3, 2025 | 7.59 | 7.86 | 7.48 | 7.85 | 7.85 | 3.97% | 948,647 |
| Jun 2, 2025 | 7.48 | 7.69 | 7.39 | 7.55 | 7.55 | 2.72% | 953,172 |
| May 30, 2025 | 7.26 | 7.39 | 7.09 | 7.35 | 7.35 | 1.24% | 1,017,388 |
| May 29, 2025 | 7.28 | 7.38 | 7.21 | 7.26 | 7.26 | 0.28% | 465,153 |
| May 28, 2025 | 7.30 | 7.37 | 7.14 | 7.24 | 7.24 | -1.63% | 437,683 |
| May 27, 2025 | 7.04 | 7.46 | 7.00 | 7.36 | 7.36 | 6.05% | 842,928 |
| May 23, 2025 | 6.70 | 7.02 | 6.69 | 6.94 | 6.94 | 3.43% | 725,612 |
| May 22, 2025 | 6.61 | 6.83 | 6.53 | 6.71 | 6.71 | 0.15% | 617,884 |
| May 21, 2025 | 6.79 | 6.89 | 6.62 | 6.70 | 6.70 | -1.62% | 410,941 |
| May 20, 2025 | 6.75 | 6.91 | 6.63 | 6.81 | 6.81 | 0.89% | 368,733 |
| May 19, 2025 | 6.75 | 6.76 | 6.60 | 6.75 | 6.75 | -1.32% | 495,027 |
| May 16, 2025 | 6.76 | 6.89 | 6.61 | 6.84 | 6.84 | -0.15% | 2,296,614 |
| May 15, 2025 | 6.67 | 6.93 | 6.66 | 6.85 | 6.85 | 0.74% | 599,761 |
| May 14, 2025 | 6.83 | 6.92 | 6.74 | 6.80 | 6.80 | - | 554,353 |
| May 13, 2025 | 6.76 | 6.98 | 6.73 | 6.80 | 6.80 | 1.04% | 856,245 |
| May 12, 2025 | 6.94 | 7.05 | 6.62 | 6.73 | 6.73 | 0.30% | 902,189 |
| May 9, 2025 | 6.54 | 6.76 | 6.54 | 6.71 | 6.71 | 4.19% | 800,329 |
| May 8, 2025 | 6.32 | 6.53 | 6.19 | 6.44 | 6.44 | 1.90% | 860,033 |
| May 7, 2025 | 6.02 | 6.44 | 6.02 | 6.32 | 6.32 | 2.60% | 596,632 |
| May 6, 2025 | 6.08 | 6.20 | 6.01 | 6.16 | 6.16 | 1.65% | 511,689 |
| May 5, 2025 | 6.42 | 6.43 | 6.04 | 6.06 | 6.06 | -4.27% | 526,688 |
| May 2, 2025 | 6.24 | 6.45 | 6.19 | 6.33 | 6.33 | 2.76% | 560,941 |
| May 1, 2025 | 6.21 | 6.44 | 5.98 | 6.16 | 6.16 | -2.22% | 642,842 |
| Apr 30, 2025 | 6.43 | 6.43 | 6.19 | 6.30 | 6.30 | -3.96% | 547,367 |
| Apr 29, 2025 | 6.55 | 6.65 | 6.40 | 6.56 | 6.56 | -0.46% | 455,318 |
| Apr 28, 2025 | 6.50 | 6.80 | 6.48 | 6.59 | 6.59 | 0.61% | 425,598 |
| Apr 25, 2025 | 6.48 | 6.61 | 6.35 | 6.55 | 6.55 | -2.82% | 933,913 |
| Apr 24, 2025 | 6.44 | 6.77 | 6.36 | 6.74 | 6.74 | 6.14% | 528,496 |
| Apr 23, 2025 | 6.16 | 6.55 | 6.16 | 6.35 | 6.35 | 3.08% | 659,146 |
| Apr 22, 2025 | 6.11 | 6.34 | 6.09 | 6.16 | 6.16 | 1.65% | 466,577 |
| Apr 21, 2025 | 5.95 | 6.08 | 5.83 | 6.06 | 6.06 | -0.66% | 529,251 |
| Apr 17, 2025 | 6.38 | 6.52 | 6.01 | 6.10 | 6.10 | -4.98% | 1,039,096 |
| Apr 16, 2025 | 6.49 | 6.66 | 6.15 | 6.42 | 6.42 | -0.93% | 1,495,697 |
| Apr 15, 2025 | 5.75 | 6.58 | 5.65 | 6.48 | 6.48 | 28.32% | 3,858,466 |
| Apr 14, 2025 | 5.40 | 5.48 | 5.04 | 5.05 | 5.05 | -5.78% | 1,051,482 |
| Apr 11, 2025 | 5.06 | 5.51 | 5.04 | 5.36 | 5.36 | 7.20% | 692,753 |
| Apr 10, 2025 | 5.44 | 5.56 | 4.93 | 5.00 | 5.00 | -11.03% | 1,136,938 |
| Apr 9, 2025 | 4.89 | 5.65 | 4.72 | 5.62 | 5.62 | 16.84% | 1,796,778 |
| Apr 8, 2025 | 5.46 | 5.46 | 4.65 | 4.81 | 4.81 | -6.96% | 1,740,249 |
| Apr 7, 2025 | 4.70 | 5.40 | 4.53 | 5.17 | 5.17 | 9.07% | 1,061,100 |
| Apr 4, 2025 | 5.26 | 5.26 | 4.50 | 4.74 | 4.74 | -10.40% | 1,188,216 |
| Apr 3, 2025 | 5.41 | 5.49 | 5.15 | 5.29 | 5.29 | -8.00% | 655,768 |
| Apr 2, 2025 | 5.57 | 5.81 | 5.57 | 5.75 | 5.75 | 1.59% | 617,744 |