Ivanhoe Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	7.74	8.48	7.69	8.44	8.44	9.61%	2,822,919
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
Aug 31, 2026	11.10	11.78	10.87	11.06	11.06	-1.16%	1,361,667
Aug 28, 2026	11.75	11.83	11.12	11.19	11.19	-4.28%	1,220,768
Aug 27, 2026	11.87	11.91	11.61	11.69	11.69	-2.01%	1,476,826
Aug 26, 2026	12.24	12.51	11.71	11.93	11.93	0.17%	2,870,545
Aug 25, 2026	11.39	11.98	11.20	11.91	11.91	5.77%	1,808,296
Aug 24, 2026	11.60	11.79	11.10	11.26	11.26	-0.09%	2,150,310
Aug 21, 2026	10.58	11.50	10.58	11.27	11.27	9.52%	3,040,758
Aug 20, 2026	10.31	10.60	10.18	10.29	10.29	-2.74%	1,219,544
Aug 19, 2026	10.50	10.76	10.40	10.58	10.58	4.24%	1,298,192
Aug 18, 2026	10.31	10.58	9.98	10.15	10.15	-4.15%	1,288,665