Ivanhoe Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	10.80	10.80	10.27	10.60	-	-0.42%	1,981,189
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
Aug 17, 2026	10.42	10.63	10.28	10.59	10.59	1.73%	1,283,138
Aug 14, 2026	10.45	10.63	10.31	10.41	10.41	-	1,221,408
Aug 13, 2026	10.61	10.81	10.34	10.41	10.41	-2.35%	1,745,197
Aug 12, 2026	11.27	11.46	10.64	10.66	10.66	-4.14%	1,410,362
Aug 11, 2026	11.01	11.44	10.89	11.12	11.12	1.09%	3,869,589
Aug 10, 2026	11.45	11.46	10.84	11.00	11.00	-0.18%	1,822,428
Aug 7, 2026	11.19	11.34	10.90	11.02	11.02	2.99%	4,155,951
Aug 6, 2026	10.61	11.06	10.45	10.70	10.70	0.47%	1,592,309
Aug 5, 2026	10.71	10.96	10.53	10.65	10.65	1.33%	2,003,249
Aug 4, 2026	9.95	10.75	9.95	10.51	10.51	8.35%	2,966,911
Aug 3, 2026	9.10	9.73	9.01	9.70	9.70	6.01%	1,305,765
Jul 31, 2026	9.22	9.37	8.85	9.15	9.15	-2.14%	1,339,980
Jul 30, 2026	9.05	9.45	8.88	9.35	9.35	7.10%	1,512,535
Jul 29, 2026	8.95	9.12	8.56	8.73	8.73	-3.85%	1,479,537
Jul 28, 2026	9.09	9.11	8.72	9.08	9.08	-1.94%	1,453,534
Jul 27, 2026	9.20	9.33	8.93	9.26	9.26	2.21%	1,140,284
Jul 24, 2026	9.15	9.15	8.67	9.06	9.06	-	2,019,769
Jul 23, 2026	9.00	9.26	8.82	9.06	9.06	-0.88%	1,721,346
Jul 22, 2026	9.25	9.62	9.12	9.14	9.14	-2.66%	3,192,331
Jul 21, 2026	8.34	9.48	8.25	9.39	9.39	16.21%	4,139,800